$1.69 +0.01 (%) Endeavour Silver Corp - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
8/31/20151.701.781.621.691,861,157
8/28/20151.561.751.551.681,987,542
8/27/20151.421.571.401.52933,729
8/26/20151.431.451.361.40986,016
8/25/20151.561.581.441.49560,861
8/24/20151.591.641.471.481,087,586
8/21/20151.821.841.601.651,685,993
8/20/20151.931.941.781.781,389,636
8/19/20151.781.871.771.80911,196
8/18/20151.761.781.701.72700,365
8/17/20151.731.851.731.84695,819
8/14/20151.771.871.721.74604,188
8/13/20151.781.851.701.77819,700
8/12/20151.681.901.681.901,514,714
8/11/20151.591.641.501.63927,147
8/10/20151.361.551.361.551,037,158
8/7/20151.351.501.351.371,074,537
8/6/20151.251.351.251.35589,351
8/5/20151.341.371.251.25679,614
8/4/20151.351.391.331.36305,194
8/3/20151.341.401.331.35297,593
7/31/20151.391.431.371.37417,488
7/30/20151.341.391.331.35482,263
7/29/20151.351.391.321.33638,867
7/28/20151.341.391.331.34618,119
7/27/20151.391.501.331.341,191,404
7/24/20151.301.441.261.441,234,599
7/23/20151.411.431.291.321,112,631
7/22/20151.391.461.321.421,025,066
7/21/20151.461.511.411.42924,506
7/20/20151.561.561.421.441,345,024
7/17/20151.721.721.581.611,007,797
7/16/20151.721.751.701.73434,902
7/15/20151.821.831.721.72557,260
7/14/20151.811.901.811.85394,054
7/13/20151.751.841.711.84571,701
7/10/20151.831.851.751.76553,591
7/9/20151.871.871.781.80620,893
7/8/20151.911.941.801.82933,222
7/7/20151.921.921.851.891,116,029
7/6/20151.872.051.852.02775,094
7/2/20151.931.961.901.92685,622
7/1/20151.992.011.901.90888,984
6/30/20152.002.061.981.99530,498
6/29/20152.032.061.992.02542,156
6/26/20152.042.072.012.03288,453
6/25/20152.042.072.022.05308,191
6/24/20152.032.062.022.03478,249
6/23/20152.042.082.022.02663,254
6/22/20152.152.152.032.04954,803
6/19/20152.092.202.072.191,957,261
6/18/20152.192.192.112.11708,527
6/17/20152.062.112.032.11572,460
6/16/20152.112.112.032.06676,314
6/15/20152.152.222.122.14781,477
6/12/20152.162.222.122.17876,360
6/11/20152.062.162.022.14790,756
6/10/20152.092.122.042.05595,957
6/9/20152.072.102.042.05453,565
6/8/20152.042.051.982.05547,638
6/5/20151.992.031.951.99536,740
6/4/20152.012.031.982.00589,062
6/3/20152.052.092.002.04353,495
6/2/20152.032.092.032.06497,932
6/1/20152.022.101.972.00713,996
5/29/20152.082.121.961.971,085,082
5/28/20152.002.081.982.06816,427
5/27/20151.982.011.952.00481,381
5/26/20152.042.081.982.021,073,642
5/22/20152.192.202.132.15547,605
5/21/20152.262.302.172.18599,456
5/20/20152.212.282.212.26624,156
5/19/20152.252.282.182.201,046,746
5/18/20152.342.412.302.34815,552
5/15/20152.272.342.222.291,635,240
5/14/20152.252.352.252.271,245,989
5/13/20152.242.292.182.211,388,598
5/12/20152.092.162.062.16792,256
5/11/20152.032.102.012.06575,009
5/8/20152.062.082.002.03691,723
5/7/20151.962.061.902.04747,538
5/6/20152.072.081.921.96988,316
5/5/20152.112.151.982.04979,456
5/4/20152.132.152.042.07733,187
5/1/20152.002.071.982.03488,315
4/30/20152.052.071.992.02885,028
4/29/20152.182.242.072.121,434,897
4/28/20152.082.172.062.151,267,690
4/27/20151.942.081.932.031,513,064
4/24/20151.941.981.881.90683,634
4/23/20151.851.971.851.96826,512
4/22/20151.941.941.841.86876,782
4/21/20151.921.991.901.95541,443
4/20/20151.921.941.881.93597,283
4/17/20151.952.031.911.94813,837
4/16/20152.032.051.941.98706,482
4/15/20151.982.051.952.02843,556
4/14/20151.951.981.881.98970,448
4/13/20151.931.971.901.93519,076
4/10/20151.982.001.911.971,068,601
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!