$5.25 +0.08 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
9/28/20164.975.244.815.172,649,479
9/27/20164.955.034.804.972,454,777
9/26/20165.265.385.025.042,875,374
9/23/20165.455.475.165.232,168,025
9/22/20165.735.845.365.473,462,451
9/21/20165.285.625.175.594,627,181
9/20/20165.055.084.925.051,577,226
9/19/20165.025.194.975.032,474,159
9/16/20164.935.004.774.8812,357,398
9/15/20164.965.194.795.032,682,613
9/14/20165.055.274.955.013,239,776
9/13/20165.315.364.874.963,893,310
9/12/20164.795.444.705.414,165,117
9/9/20165.415.444.864.963,670,766
9/8/20165.605.715.465.543,003,137
9/7/20165.475.635.395.623,331,893
9/6/20165.155.585.115.494,283,262
9/2/20164.804.964.694.963,566,365
9/1/20164.274.594.214.552,597,665
8/31/20164.364.464.294.321,690,424
8/30/20164.704.774.314.442,672,912
8/29/20164.664.874.614.791,535,340
8/26/20164.845.044.644.713,874,579
8/25/20164.604.804.504.701,890,497
8/24/20165.155.154.454.605,237,007
8/23/20165.355.445.215.212,116,458
8/22/20165.295.365.125.253,541,533
8/19/20165.625.745.545.572,317,450
8/18/20165.725.885.685.831,837,918
8/17/20165.615.745.455.653,400,598
8/16/20165.715.785.615.732,247,305
8/15/20165.565.765.565.671,905,477
8/12/20165.765.895.475.543,018,192
8/11/20165.765.955.565.594,327,301
8/10/20165.655.735.525.683,460,263
8/9/20165.265.465.265.332,199,834
8/8/20165.055.385.025.252,508,245
8/5/20165.075.184.915.042,727,079
8/4/20165.055.305.045.242,527,321
8/3/20165.025.104.695.033,508,395
8/2/20165.085.235.065.113,026,357
8/1/20164.975.004.855.001,976,619
7/29/20164.854.964.744.852,384,195
7/28/20164.824.854.614.762,110,624
7/27/20164.464.824.424.732,898,817
7/26/20164.344.454.254.411,256,701
7/25/20164.374.384.134.252,047,132
7/22/20164.394.524.394.471,606,912
7/21/20164.194.514.194.441,974,841
7/20/20164.504.504.164.174,093,406
7/19/20164.724.824.664.671,417,023
7/18/20164.794.864.714.801,384,767
7/15/20164.814.944.774.861,369,972
7/14/20164.684.904.634.902,296,207
7/13/20164.814.954.714.902,971,326
7/12/20165.085.134.614.674,507,426
7/11/20164.765.094.685.003,926,689
7/8/20164.394.724.364.702,811,029
7/7/20164.574.574.344.382,577,120
7/6/20164.464.674.414.673,825,335
7/5/20164.104.324.004.295,418,105
7/1/20164.104.123.994.073,401,994
6/30/20163.973.973.813.952,234,073
6/29/20163.883.933.843.892,557,970
6/28/20163.733.863.703.821,852,513
6/27/20163.883.963.603.772,925,252
6/24/20163.903.933.633.783,103,070
6/23/20163.633.703.583.601,279,465
6/22/20163.643.673.543.641,278,737
6/21/20163.653.723.583.651,285,060
6/20/20163.563.853.533.791,656,658
6/17/20163.713.773.593.663,433,985
6/16/20163.943.993.573.623,019,457
6/15/20163.513.863.473.762,568,503
6/14/20163.633.663.353.511,679,395
6/13/20163.703.753.563.641,618,990
6/10/20163.753.843.573.622,083,118
6/9/20163.653.763.633.701,912,040
6/8/20163.703.743.613.652,763,861
6/7/20163.413.513.403.481,465,171
6/6/20163.533.563.403.472,569,789
6/3/20163.323.473.283.463,672,110
6/2/20163.023.163.023.111,365,270
6/1/20163.133.172.963.061,391,706
5/31/20163.013.192.903.102,448,970
5/27/20163.203.283.033.052,542,097
5/26/20163.383.453.233.261,434,653
5/25/20163.143.373.033.291,668,556
5/24/20163.403.443.143.142,605,805
5/23/20163.443.603.373.501,389,272
5/20/20163.463.533.303.532,861,408
5/19/20163.313.553.183.363,226,844
5/18/20163.713.783.433.443,171,023
5/17/20163.693.893.663.802,347,747
5/16/20163.783.883.713.712,068,650
5/13/20163.723.773.623.671,762,069
5/12/20163.753.793.583.711,935,233
5/11/20163.903.953.613.702,997,566
5/10/20163.573.783.453.721,465,953
5/9/20163.773.783.503.592,640,405
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center