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

Endeavour Silver Corp (NY: EXK )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 11.64 11.73 11.31 11.49 2,466,225 -0.22(-1.88%)
Apr 28, 2011 11.94 12.35 11.59 11.71 5,897,781 -0.24(-2.01%)
Apr 27, 2011 10.79 11.95 10.55 11.95 5,223,405 +1.29(+12.10%)
Apr 26, 2011 11.00 11.00 10.50 10.66 4,090,127 -0.67(-5.91%)
Apr 25, 2011 11.72 11.75 11.08 11.33 4,348,438 -0.46(-3.90%)
Apr 21, 2011 11.90 11.90 11.42 11.79 3,988,053 +0.00(+0.00%)
Apr 20, 2011 11.97 12.10 11.72 11.79 3,947,556 +0.10(+0.86%)
Apr 19, 2011 11.73 11.83 11.26 11.69 3,096,928 +0.09(+0.78%)
Apr 18, 2011 11.74 11.90 10.92 11.60 4,821,083 -0.38(-3.17%)
Apr 15, 2011 12.25 12.37 11.75 11.98 5,407,065 +0.19(+1.61%)
Apr 14, 2011 11.44 11.85 11.16 11.79 4,893,956 +0.62(+5.55%)
Apr 13, 2011 11.40 11.64 10.96 11.17 4,876,805 +0.27(+2.48%)
Apr 12, 2011 11.45 11.45 10.52 10.90 5,920,273 -0.50(-4.39%)
Apr 11, 2011 12.56 12.69 10.97 11.40 8,331,970 -0.97(-7.84%)
Apr 08, 2011 12.37 12.75 12.11 12.37 6,381,984 +0.47(+3.95%)
Apr 07, 2011 11.60 11.97 11.51 11.90 3,684,591 +0.29(+2.50%)
Apr 06, 2011 11.57 11.85 11.11 11.61 7,613,680 +0.45(+4.03%)
Apr 05, 2011 10.13 11.17 10.11 11.16 4,810,807 +0.98(+9.63%)
Apr 04, 2011 10.00 10.24 9.960 10.18 3,038,576 +0.43(+4.41%)
Apr 01, 2011 9.790 9.920 9.540 9.750 1,894,206 -0.07(-0.71%)
Mar 31, 2011 9.780 10.00 9.760 9.820 2,195,212 +0.15(+1.55%)
Mar 30, 2011 9.670 9.670 9.670 9.670 2,304,810 +0.42(+4.54%)
Mar 29, 2011 8.950 9.370 8.910 9.250 1,626,775 +0.25(+2.78%)
Mar 28, 2011 9.050 9.240 8.810 9.000 2,503,606 -0.29(-3.12%)
Mar 25, 2011 9.500 9.590 9.060 9.290 2,400,942 -0.04(-0.43%)
Mar 24, 2011 9.940 10.03 9.260 9.330 4,746,028 -0.53(-5.38%)
Mar 23, 2011 9.560 9.950 9.500 9.860 3,170,364 +0.37(+3.90%)
Mar 22, 2011 9.600 9.800 9.400 9.490 2,259,786 -0.16(-1.66%)
Mar 21, 2011 9.610 9.650 9.470 9.650 2,564,159 +0.50(+5.46%)
Mar 18, 2011 8.840 9.150 8.650 9.150 2,770,249 +0.62(+7.27%)
Mar 17, 2011 8.400 8.590 8.100 8.530 2,296,621 +0.22(+2.65%)
Mar 16, 2011 8.600 8.850 8.170 8.310 2,977,766 -0.15(-1.77%)
Mar 15, 2011 8.300 8.500 8.280 8.460 3,327,418 -0.49(-5.47%)
Mar 14, 2011 9.190 9.300 8.570 8.950 2,462,443 -0.26(-2.82%)
Mar 11, 2011 8.530 9.470 8.310 9.210 3,976,532 +0.39(+4.42%)
Mar 10, 2011 8.710 9.150 8.420 8.820 4,901,185 -0.53(-5.67%)
Mar 09, 2011 10.12 10.20 9.350 9.350 4,199,481 -0.59(-5.94%)
Mar 08, 2011 10.09 10.09 9.340 9.940 5,135,560 -0.26(-2.55%)
Mar 07, 2011 10.01 10.33 9.580 10.20 7,655,322 +0.86(+9.21%)
Mar 04, 2011 8.630 9.340 8.590 9.340 4,717,847 +1.06(+12.80%)
Mar 03, 2011 8.350 8.580 8.070 8.280 2,690,591 -0.21(-2.47%)
Mar 02, 2011 8.420 9.000 8.170 8.490 6,259,677 +0.21(+2.54%)
Mar 01, 2011 7.600 8.300 7.600 8.280 5,426,706 +0.87(+11.74%)
Feb 28, 2011 7.210 7.505 7.210 7.410 2,189,032 +0.23(+3.20%)
Feb 25, 2011 6.920 7.180 6.900 7.180 1,124,758 +0.38(+5.59%)
Feb 24, 2011 7.220 7.270 6.740 6.800 1,842,162 -0.40(-5.56%)
Feb 23, 2011 7.230 7.410 7.060 7.200 1,316,637 +0.03(+0.42%)
Feb 22, 2011 7.560 7.600 7.100 7.170 2,362,141 -0.13(-1.78%)
Feb 18, 2011 7.230 7.500 7.210 7.300 2,477,007 +0.15(+2.10%)
Feb 17, 2011 7.020 7.220 6.970 7.150 1,334,192 +0.12(+1.71%)
Feb 16, 2011 7.130 7.130 6.860 7.030 921,885 -0.05(-0.71%)
Feb 15, 2011 7.050 7.150 6.970 7.080 1,289,271 +0.18(+2.61%)
Feb 14, 2011 6.880 6.990 6.790 6.900 1,070,257 +0.15(+2.22%)
Feb 11, 2011 6.850 6.970 6.650 6.750 1,081,690 -0.08(-1.17%)
Feb 10, 2011 6.670 6.890 6.650 6.830 985,761 -0.06(-0.87%)
Feb 09, 2011 7.100 7.150 6.710 6.890 1,496,449 -0.12(-1.71%)
Feb 08, 2011 7.040 7.130 6.960 7.010 1,594,215 +0.19(+2.79%)
Feb 07, 2011 6.860 7.050 6.780 6.820 1,400,877 +0.06(+0.89%)
Feb 04, 2011 6.840 6.950 6.650 6.760 1,380,271 +0.05(+0.75%)
Feb 03, 2011 6.540 6.770 6.300 6.710 1,208,929 +0.23(+3.55%)
Feb 02, 2011 6.530 6.600 6.400 6.480 1,022,022 -0.08(-1.22%)
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.