Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.220	2.260	2.180	2.200	1,068,977	-0.02(-0.90%)
Feb 27, 2018	2.320	2.320	2.170	2.220	1,419,531	-0.11(-4.72%)
Feb 26, 2018	2.310	2.400	2.270	2.330	1,221,939	+0.07(+3.10%)
Feb 23, 2018	2.210	2.260	2.180	2.260	800,217	+0.05(+2.26%)
Feb 22, 2018				2.210	820,358	+0.00(+0.00%)
Feb 21, 2018	2.230	2.315	2.180	2.210	1,094,827	+0.01(+0.45%)
Feb 20, 2018	2.270	2.300	2.200	2.200	1,037,653	-0.09(-3.93%)
Feb 16, 2018		2.290	2.290	2.290	0	-0.11(-4.58%)
Feb 15, 2018	2.430	2.430	2.311	2.400	983,919	+0.00(+0.00%)
Feb 14, 2018	2.200	2.420	2.200	2.400	1,645,316	+0.19(+8.60%)
Feb 13, 2018	2.230	2.285	2.190	2.210	721,171	-0.02(-0.90%)
Feb 12, 2018	2.120	2.275	2.095	2.230	1,252,649	+0.12(+5.69%)
Feb 09, 2018	2.150	2.190	2.000	2.110	2,320,327	-0.04(-1.86%)
Feb 08, 2018	2.220	2.235	2.150	2.150	1,319,737	-0.04(-1.83%)
Feb 07, 2018	2.240	2.260	2.160	2.190	1,260,824	-0.06(-2.67%)
Feb 06, 2018	2.220	2.290	2.220	2.250	1,181,345	+0.00(+0.22%)
Feb 05, 2018	2.240	2.310	2.160	2.245	2,307,127	+0.00(+0.22%)
Feb 02, 2018	2.300	2.330	2.240	2.240	1,774,791	-0.14(-5.88%)

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.