Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (NY: EXK )

4.650 -0.150 (-3.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.790 3.900 3.660 3.740 954,630 +0.01(+0.27%)
Nov 27, 2009 3.510 3.820 3.400 3.730 1,317,583 -0.13(-3.37%)
Nov 25, 2009 3.890 3.950 3.750 3.860 947,422 +0.13(+3.49%)
Nov 24, 2009 3.600 3.750 3.520 3.730 600,316 +0.13(+3.61%)
Nov 23, 2009 3.970 4.000 3.500 3.600 1,382,144 -0.11(-2.96%)
Nov 20, 2009 3.610 3.730 3.600 3.710 697,447 +0.02(+0.54%)
Nov 19, 2009 3.600 3.710 3.500 3.690 646,191 +0.03(+0.82%)
Nov 18, 2009 3.530 3.750 3.500 3.660 1,411,384 +0.22(+6.40%)
Nov 17, 2009 3.290 3.450 3.250 3.440 689,179 +0.13(+3.93%)
Nov 16, 2009 3.250 3.400 3.250 3.310 981,733 +0.08(+2.48%)
Nov 13, 2009 3.140 3.230 3.090 3.230 541,864 +0.12(+3.86%)
Nov 12, 2009 3.320 3.320 3.060 3.110 686,262 -0.16(-4.89%)
Nov 11, 2009 3.440 3.450 3.210 3.270 688,863 +0.04(+1.24%)
Nov 10, 2009 3.370 3.370 3.150 3.230 569,676 -0.11(-3.29%)
Nov 09, 2009 3.330 3.420 3.290 3.340 929,311 +0.16(+5.03%)
Nov 06, 2009 3.190 3.280 3.120 3.180 382,371 +0.00(+0.00%)
Nov 05, 2009 3.260 3.270 3.110 3.180 537,200 +0.03(+0.95%)
Nov 04, 2009 3.080 3.290 3.010 3.150 1,465,229 +0.16(+5.35%)
Nov 03, 2009 2.740 3.040 2.660 2.990 906,555 +0.24(+8.73%)
Nov 02, 2009 2.700 2.990 2.650 2.750 561,680 +0.08(+3.00%)
Oct 30, 2009 2.770 2.850 2.500 2.670 587,254 -0.11(-3.96%)
Oct 29, 2009 2.600 2.830 2.590 2.780 780,365 +0.32(+13.01%)
Oct 28, 2009 2.610 2.650 2.420 2.460 704,710 -0.20(-7.52%)
Oct 27, 2009 2.610 2.790 2.590 2.660 577,317 -0.09(-3.27%)
Oct 26, 2009 2.860 3.040 2.671 2.750 717,758 -0.22(-7.41%)
Oct 23, 2009 2.990 3.020 2.960 2.970 477,914 +0.08(+2.77%)
Oct 22, 2009 3.050 3.050 2.840 2.890 804,533 -0.12(-3.99%)
Oct 21, 2009 3.010 3.120 2.870 3.010 593,874 +0.05(+1.69%)
Oct 20, 2009 2.910 2.980 2.900 2.960 542,440 -0.14(-4.52%)
Oct 19, 2009 3.200 3.200 3.010 3.100 414,024 +0.04(+1.31%)
Oct 16, 2009 2.970 3.090 2.950 3.060 382,064 +0.04(+1.32%)
Oct 15, 2009 3.000 3.140 3.000 3.020 719,492 -0.16(-5.03%)
Oct 14, 2009 3.250 3.290 3.110 3.180 591,174 +0.01(+0.32%)
Oct 13, 2009 3.160 3.230 3.030 3.170 685,631 +0.07(+2.25%)
Oct 12, 2009 3.180 3.230 3.030 3.100 769,962 +0.08(+2.65%)
Oct 09, 2009 2.950 3.060 2.940 3.020 420,849 -0.01(-0.33%)
Oct 08, 2009 3.030 3.080 2.950 3.030 1,134,145 +0.06(+2.02%)
Oct 07, 2009 3.000 3.000 2.850 2.970 901,067 -0.03(-1.00%)
Oct 06, 2009 2.890 3.030 2.830 3.000 1,772,610 +0.25(+9.09%)
Oct 05, 2009 2.750 2.780 2.620 2.750 431,104 +0.13(+4.96%)
Oct 02, 2009 2.570 2.730 2.530 2.620 704,875 -0.01(-0.38%)
Oct 01, 2009 2.770 2.840 2.600 2.630 594,349 -0.17(-6.07%)
Sep 30, 2009 2.870 2.870 2.730 2.800 858,389 +0.06(+2.19%)
Sep 29, 2009 2.510 2.740 2.500 2.740 621,561 +0.11(+4.18%)
Sep 28, 2009 2.590 2.670 2.510 2.630 634,101 +0.14(+5.63%)
Sep 25, 2009 2.510 2.560 2.420 2.490 842,178 -0.11(-4.23%)
Sep 24, 2009 2.900 2.900 2.560 2.600 832,232 -0.15(-5.46%)
Sep 23, 2009 2.960 2.960 2.740 2.750 754,043 -0.11(-3.84%)
Sep 22, 2009 2.970 3.030 2.820 2.860 1,041,298 +0.09(+3.25%)
Sep 21, 2009 2.860 2.860 2.670 2.770 725,334 -0.14(-4.81%)
Sep 18, 2009 2.970 2.970 2.650 2.910 967,259 +0.04(+1.39%)
Sep 17, 2009 3.010 3.010 2.820 2.870 1,925,023 -0.23(-7.42%)
Sep 16, 2009 2.960 3.290 2.850 3.100 1,460,063 +0.26(+9.16%)
Sep 15, 2009 2.730 2.850 2.640 2.840 642,067 +0.16(+5.97%)
Sep 14, 2009 2.760 2.800 2.550 2.680 737,838 -0.16(-5.63%)
Sep 11, 2009 2.800 2.970 2.800 2.840 1,058,881 +0.12(+4.41%)
Sep 10, 2009 2.540 2.720 2.500 2.720 442,557 +0.18(+7.09%)
Sep 09, 2009 2.540 2.790 2.500 2.540 983,505 +0.00(+0.00%)
Sep 08, 2009 2.590 2.680 2.500 2.540 792,972 +0.08(+3.25%)
Sep 04, 2009 2.390 2.480 2.290 2.460 439,975 +0.07(+2.93%)
Sep 03, 2009 2.280 2.400 2.200 2.390 868,392 +0.17(+7.66%)
Sep 02, 2009 2.070 2.230 2.010 2.220 611,565 +0.20(+9.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.