$3.92 +0.20 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
12/2/20163.773.953.753.922,332,003
12/1/20163.753.863.603.723,051,024
11/30/20163.823.853.713.802,009,337
11/29/20163.753.893.723.871,511,288
11/28/20163.773.933.693.911,614,153
11/25/20163.783.813.653.65944,482
11/23/20163.673.783.613.732,184,161
11/22/20163.923.983.733.941,751,988
11/21/20163.833.983.773.891,503,559
11/18/20163.643.793.583.762,338,096
11/17/20163.944.073.663.742,927,477
11/16/20164.014.043.823.911,995,166
11/15/20163.834.133.794.092,851,156
11/14/20163.703.933.533.803,397,501
11/11/20164.364.403.723.744,111,694
11/10/20164.724.744.304.343,235,872
11/9/20164.975.074.584.743,584,920
11/8/20164.704.834.454.522,527,094
11/7/20164.644.764.574.691,596,968
11/4/20164.905.064.674.852,765,993
11/3/20164.454.904.454.902,394,146
11/2/20164.764.864.464.524,252,037
11/1/20164.584.784.514.602,279,401
10/31/20164.224.404.174.401,426,580
10/28/20164.214.384.134.232,102,153
10/27/20164.384.414.184.221,112,770
10/26/20164.494.584.254.341,418,833
10/25/20164.424.594.374.531,726,421
10/24/20164.674.724.294.381,664,891
10/21/20164.554.624.504.581,015,679
10/20/20164.684.704.494.601,450,678
10/19/20164.674.794.564.682,728,530
10/18/20164.424.594.314.562,053,384
10/17/20164.094.314.074.281,942,294
10/14/20164.074.254.014.031,391,035
10/13/20164.144.284.044.141,485,069
10/12/20164.014.234.004.131,835,009
10/11/20164.244.254.024.041,959,316
10/10/20164.344.394.214.301,816,663
10/7/20164.284.374.054.212,901,629
10/6/20164.194.314.014.093,178,636
10/5/20164.524.604.224.362,713,112
10/4/20164.824.824.394.463,482,686
10/3/20165.115.184.885.032,213,611
9/30/20165.405.415.105.131,953,164
9/29/20165.115.275.065.172,491,639
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center