Endeavour Silver Corp $6.00

down -0.06


31/7/2014 09:58 AM  |  NYSE : EXK  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
7/30/20146.036.095.846.061,439,669
7/29/20146.106.146.016.05889,250
7/28/20145.876.105.856.081,345,676
7/25/20145.685.965.675.931,405,262
7/24/20145.795.795.625.691,335,759
7/23/20145.966.135.805.831,277,853
7/22/20146.046.135.965.971,288,939
7/21/20145.986.165.846.151,464,486
7/18/20145.995.995.805.941,444,088
7/17/20145.756.155.716.122,266,695
7/16/20145.655.875.655.701,192,557
7/15/20146.076.165.655.662,490,671
7/14/20145.886.165.836.041,931,426
7/11/20145.866.215.816.212,759,759
7/10/20145.946.285.805.814,759,567
7/9/20145.595.835.585.782,020,699
7/8/20145.385.565.325.552,101,714
7/7/20145.395.475.315.34919,883
7/3/20145.295.485.235.47657,901
7/2/20145.375.485.285.361,120,378
7/1/20145.505.595.265.261,013,054
6/30/20145.195.465.065.461,484,087
6/27/20145.375.475.175.281,098,121
6/26/20145.295.395.215.36937,831
6/25/20145.195.345.035.341,240,095
6/24/20145.355.605.185.192,031,325
6/23/20145.145.435.115.411,302,520
6/20/20145.405.415.125.164,177,219
6/19/20145.195.485.195.442,428,399
6/18/20144.855.114.835.081,196,425
6/17/20144.764.934.764.851,032,512
6/16/20144.884.954.734.891,306,007
6/13/20144.704.854.654.841,420,497
6/12/20144.464.714.464.681,419,569
6/11/20144.254.474.244.461,333,928
6/10/20144.184.254.164.22675,875
6/9/20144.214.254.114.14713,828
6/6/20144.224.224.124.19692,649
6/5/20144.064.304.044.231,086,772
6/4/20143.914.033.874.01711,033
6/3/20143.853.923.753.90571,567
6/2/20143.783.893.763.83763,044
5/30/20143.873.923.753.81922,042
5/29/20143.753.963.713.86945,545
5/28/20143.803.823.663.751,377,810
5/27/20143.964.003.793.811,499,249
5/23/20144.084.104.024.03502,396
5/22/20144.114.144.074.12547,884
5/21/20144.124.123.994.041,118,652
5/20/20144.224.294.104.13900,584
5/19/20144.254.304.134.27652,075
5/16/20144.264.264.154.17474,577
5/15/20144.334.344.224.27534,634
5/14/20144.384.444.304.35837,829
5/13/20144.434.434.204.28904,150
5/12/20144.314.384.304.35810,906
5/9/20144.264.294.124.24973,378
5/8/20144.394.414.244.271,093,502
5/7/20144.584.604.374.391,016,831
5/6/20144.784.784.564.58931,067
5/5/20144.894.914.724.74811,922
5/2/20144.584.824.554.781,301,154
5/1/20144.514.614.424.53817,994
4/30/20144.684.714.534.571,094,158
4/29/20144.394.734.364.731,583,945
4/28/20144.484.524.394.41971,983
4/25/20144.454.544.304.48962,922
4/24/20144.414.534.324.421,025,916
4/23/20144.294.534.244.491,456,516
4/22/20144.054.304.034.301,051,656
4/21/20144.124.143.914.051,470,033
4/17/20144.264.324.144.14984,357
4/16/20144.364.364.234.26834,273
4/15/20144.264.374.224.341,138,488
4/14/20144.394.524.314.42942,254
4/11/20144.394.484.264.31964,954
4/10/20144.644.704.394.431,191,333
4/9/20144.414.644.344.601,225,733
4/8/20144.434.494.364.46946,297
4/7/20144.404.564.334.341,075,917
4/4/20144.544.574.404.421,327,856
4/3/20144.514.514.334.38869,138
4/2/20144.494.594.464.561,035,754
4/1/20144.324.484.314.35911,216
3/31/20144.514.524.304.311,191,613
3/28/20144.324.554.284.531,281,782
3/27/20144.194.374.124.331,515,317
3/26/20144.574.624.224.231,435,507
3/25/20144.554.654.514.561,170,044
3/24/20144.824.854.404.483,138,942
3/21/20145.075.164.874.872,057,443
3/20/20144.945.094.874.981,189,417
3/19/20145.185.255.005.011,526,966
3/18/20145.185.355.135.211,440,297
3/17/20145.485.625.305.322,066,785
3/14/20145.545.695.425.512,153,155
3/13/20145.335.505.255.451,869,313
3/12/20144.965.394.955.361,954,891
3/11/20145.115.164.824.842,128,012
3/10/20145.225.225.035.121,291,138
Trading Center