ENDEAVOUR SILVER $4.08

down -0.06


21/5/2013 11:21 AM  |  NYSE : EXK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

EXK historical data

Date Open High Low Close Volume
5/20/2013 3.81 4.14 3.72 4.14 14373
5/17/2013 3.96 4.01 3.84 3.85 12384
5/16/2013 4.01 4.16 3.95 4.04 10922
5/15/2013 4.31 4.31 4.05 4.08 14390
5/14/2013 4.43 4.57 4.38 4.38 9950
5/13/2013 4.60 4.61 4.46 4.50 8846
5/10/2013 4.45 4.67 4.40 4.64 10773
5/9/2013 4.50 4.76 4.48 4.58 12642
5/8/2013 4.60 4.65 4.44 4.59 14498
5/7/2013 4.71 4.77 4.55 4.59 11583
5/6/2013 4.97 5.00 4.82 4.85 8307
5/3/2013 5.04 5.18 4.94 4.97 11392
5/2/2013 5.18 5.19 4.95 5.01 6777
5/1/2013 5.02 5.15 4.90 5.04 10962
4/30/2013 5.09 5.23 4.96 5.21 11188
4/29/2013 5.10 5.28 5.06 5.12 10291
4/26/2013 5.16 5.21 4.95 5.01 16950
4/25/2013 5.07 5.29 5.00 5.11 19273
4/24/2013 4.57 4.95 4.56 4.91 12351
4/23/2013 4.56 4.56 4.36 4.49 11464
4/22/2013 4.80 4.85 4.51 4.63 13060
4/19/2013 4.80 4.86 4.47 4.67 15921
4/18/2013 4.44 4.76 4.41 4.69 17031
4/17/2013 4.73 4.88 4.31 4.39 26411
4/16/2013 5.26 5.30 4.73 4.76 20748
4/15/2013 5.06 5.29 4.92 4.96 29013
4/12/2013 5.79 5.82 5.40 5.57 21253
4/11/2013 6.05 6.12 5.88 5.92 10077
4/10/2013 6.20 6.25 5.98 6.05 11340
4/9/2013 5.82 6.36 5.81 6.26 20508
4/8/2013 6.00 6.01 5.73 5.79 8209
4/5/2013 5.99 6.08 5.80 5.95 14421
4/4/2013 5.55 5.98 5.39 5.86 15870
4/3/2013 5.86 6.04 5.51 5.61 19483
4/2/2013 6.03 6.05 5.82 5.88 14138
4/1/2013 6.24 6.26 6.05 6.15 7472
3/28/2013 6.32 6.37 6.17 6.22 7420
3/27/2013 6.21 6.37 6.18 6.37 9198
3/26/2013 6.26 6.33 6.13 6.25 6995
3/25/2013 6.33 6.43 6.18 6.30 10896
3/22/2013 6.44 6.55 6.33 6.36 9969
3/21/2013 6.26 6.57 6.22 6.50 15151
3/20/2013 6.22 6.28 6.08 6.17 10272
3/19/2013 6.28 6.43 6.17 6.20 12911
3/18/2013 6.38 6.45 6.24 6.30 11096
3/15/2013 6.14 6.30 6.14 6.29 27062
3/14/2013 6.08 6.28 6.01 6.13 13921
3/13/2013 6.54 6.59 6.07 6.10 19845
3/12/2013 6.02 6.56 5.97 6.50 31689
3/11/2013 5.79 5.87 5.73 5.78 10237
3/8/2013 5.59 5.92 5.50 5.76 13013
3/7/2013 5.68 5.86 5.64 5.67 15994
3/6/2013 5.14 5.66 5.00 5.63 21685
3/5/2013 5.31 5.38 5.10 5.13 14494
3/4/2013 5.60 5.60 5.17 5.19 16221
3/1/2013 5.82 5.86 5.54 5.60 13468
2/28/2013 5.90 5.92 5.70 5.77 12063
2/27/2013 6.06 6.08 5.91 5.91 6840
2/26/2013 6.21 6.26 6.03 6.12 12264
2/25/2013 5.91 6.24 5.91 6.16 17191
2/22/2013 5.80 5.88 5.70 5.82 7354
2/21/2013 5.68 5.92 5.68 5.80 14867
2/20/2013 6.03 6.06 5.67 5.69 24707
2/19/2013 6.13 6.23 6.01 6.13 16512
2/15/2013 6.52 6.53 6.15 6.19 21338
2/14/2013 6.74 6.77 6.59 6.66 9794
2/13/2013 6.76 6.79 6.61 6.65 8627
2/12/2013 6.72 6.86 6.61 6.74 13620
2/11/2013 6.90 6.94 6.70 6.77 13190
2/8/2013 6.98 7.08 6.94 7.00 6445
2/7/2013 6.92 7.06 6.90 6.97 7755
2/6/2013 6.96 7.08 6.91 6.93 10079
2/5/2013 7.02 7.04 6.87 6.96 10191
2/4/2013 7.02 7.08 6.87 6.93 13591
2/1/2013 7.01 7.12 6.95 7.04 10985
1/31/2013 7.15 7.15 6.85 6.87 16296
1/30/2013 7.34 7.45 7.11 7.15 12441
1/29/2013 6.98 7.24 6.96 7.22 7786
1/28/2013 7.04 7.05 6.87 6.90 13528
1/25/2013 7.41 7.51 7.00 7.07 20640
1/24/2013 7.65 7.77 7.46 7.46 14080
1/23/2013 7.92 7.99 7.70 7.74 9165
1/22/2013 7.83 8.00 7.82 7.92 9695
1/18/2013 7.97 8.00 7.77 7.82 8386
1/17/2013 7.93 8.06 7.85 7.92 10201
1/16/2013 8.00 8.07 7.93 7.98 6706
1/15/2013 8.01 8.13 7.92 8.07 8003
1/14/2013 8.06 8.12 7.92 7.95 9071
1/11/2013 8.13 8.14 7.92 7.98 6843
1/10/2013 7.92 8.15 7.86 8.10 14757
1/9/2013 7.75 7.81 7.71 7.81 9584
1/8/2013 7.91 7.98 7.70 7.71 13585
1/7/2013 7.94 7.96 7.79 7.88 7512
1/4/2013 7.81 7.99 7.76 7.95 10933
1/3/2013 8.27 8.32 7.84 7.89 13845
1/2/2013 8.15 8.35 8.13 8.33 13620
12/31/2012 7.75 7.98 7.72 7.89 11537
12/28/2012 7.80 7.85 7.72 7.77 5660
12/27/2012 8.00 8.02 7.78 7.81 9756
12/26/2012 7.78 7.93 7.78 7.90 5442
Marketplace
Trading Center