$2.15 -0.03 (%) Endeavour Silver Corp - NYSE

May. 22, 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
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
4/9/20151.932.001.891.92638,621
4/8/20152.092.111.971.97793,259
4/7/20152.082.132.032.09594,763
4/6/20152.132.182.072.101,111,185
4/2/20152.042.071.952.01729,213
4/1/20151.932.071.922.061,830,461
3/31/20151.931.981.851.901,495,350
3/30/20151.962.001.911.951,100,811
3/27/20152.072.111.972.02862,617
3/26/20152.212.262.002.071,594,280
3/25/20152.212.292.142.151,308,266
3/24/20152.212.222.142.21870,833
3/23/20152.112.232.082.161,491,339
3/20/20152.162.222.062.062,708,409
3/19/20151.902.111.862.061,906,433
3/18/20151.701.891.641.881,984,765
3/17/20151.701.761.631.671,202,176
3/16/20151.731.801.651.75874,191
3/13/20151.731.791.641.69936,427
3/12/20151.831.851.671.691,103,789
3/11/20151.661.821.551.811,812,995
3/10/20151.811.881.641.681,776,041
3/9/20152.022.021.821.821,443,782
3/6/20151.972.031.861.961,759,660
3/5/20152.132.232.052.05885,903
3/4/20152.202.222.122.15891,967
3/3/20152.282.302.172.20807,848
3/2/20152.352.382.242.27633,863
2/27/20152.322.382.282.36421,033
2/26/20152.352.402.302.30830,829
2/25/20152.262.362.252.32905,669
2/24/20152.232.312.202.23742,604
2/23/20152.242.332.192.25813,468
2/20/20152.362.422.242.25986,671
2/19/20152.402.492.322.33792,683
2/18/20152.342.432.252.411,159,836
2/17/20152.392.432.322.351,034,290
2/13/20152.432.532.432.48958,404
2/12/20152.432.502.372.40734,204
2/11/20152.472.512.372.38966,010
2/10/20152.502.512.402.45941,467
2/9/20152.582.632.522.52980,000
2/6/20152.562.642.452.551,892,137
2/5/20152.652.732.592.701,191,255
2/4/20152.632.682.512.651,346,936
2/3/20152.742.772.582.611,990,234
2/2/20152.702.822.662.761,265,305
1/30/20152.662.822.572.741,367,724
1/29/20152.662.702.502.631,986,637
1/28/20152.973.012.732.801,538,914
1/27/20152.863.062.853.021,737,607
1/26/20152.732.862.662.851,689,617
1/23/20152.892.962.782.821,773,444
1/22/20153.093.102.912.932,008,141
1/21/20153.093.172.863.013,190,928
1/20/20152.773.032.772.942,707,692
1/16/20152.612.742.562.711,539,629
1/15/20152.592.632.512.551,476,488
1/14/20152.592.692.382.441,581,031
1/13/20152.712.752.482.552,307,369
1/12/20152.452.672.432.621,963,064
1/9/20152.332.452.322.401,271,148
1/8/20152.382.512.272.291,407,174
1/7/20152.472.562.372.382,092,895
1/6/20152.402.542.332.492,619,954
1/5/20152.372.412.232.391,603,251
1/2/20152.112.322.072.281,066,439
12/31/20142.172.242.092.161,413,480
12/30/20142.122.262.112.181,771,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center