Endeavour Silver Corp $4.26

down -0.08


16/4/2014 06:40 PM  |  NYSE : EXK  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
4/16/20144.364.364.234.26834,273
4/15/20144.264.374.224.341,138,490
4/14/20144.394.524.314.42942,254
4/11/20144.394.484.264.31964,954
4/10/20144.644.704.394.431,191,330
4/9/20144.414.644.344.601,225,730
4/8/20144.434.494.364.46946,297
4/7/20144.404.564.334.341,075,920
4/4/20144.544.574.404.421,327,860
4/3/20144.514.514.334.38869,138
4/2/20144.494.594.464.561,035,750
4/1/20144.324.484.314.35911,216
3/31/20144.514.524.304.311,191,610
3/28/20144.324.554.284.531,281,780
3/27/20144.194.374.124.331,515,320
3/26/20144.574.624.224.231,435,510
3/25/20144.554.654.514.561,170,040
3/24/20144.824.854.404.483,138,940
3/21/20145.075.164.874.872,057,440
3/20/20144.945.094.874.981,189,420
3/19/20145.185.255.005.011,526,970
3/18/20145.185.355.135.211,440,300
3/17/20145.485.625.305.322,066,780
3/14/20145.545.695.425.512,153,160
3/13/20145.335.505.255.451,869,310
3/12/20144.965.394.955.361,954,890
3/11/20145.115.164.824.842,128,010
3/10/20145.225.225.035.121,291,140
3/7/20145.255.295.165.241,398,180
3/6/20145.425.525.375.411,357,020
3/5/20145.315.415.255.361,352,750
3/4/20145.125.305.055.271,382,250
3/3/20145.365.465.215.231,981,310
2/28/20145.155.245.035.151,644,720
2/27/20145.205.425.125.141,929,050
2/26/20145.425.445.075.172,962,630
2/25/20145.785.795.455.482,448,480
2/24/20145.905.985.785.831,801,280
2/21/20145.685.885.615.781,874,200
2/20/20145.475.685.345.651,364,420
2/19/20145.585.685.425.482,415,730
2/18/20145.705.755.535.632,055,410
2/14/20145.305.605.295.603,786,220
2/13/20144.855.194.785.151,582,670
2/12/20145.005.034.764.831,454,980
2/11/20144.935.154.864.942,394,410
2/10/20144.844.994.814.841,913,390
2/7/20144.564.774.514.741,685,090
2/6/20144.534.584.424.53848,274
2/5/20144.514.624.464.471,219,540
2/4/20144.314.444.204.42902,084
2/3/20144.394.474.304.33933,759
1/31/20144.454.464.264.341,117,170
1/30/20144.354.434.224.351,067,750
1/29/20144.394.574.324.541,565,480
1/28/20144.144.354.114.321,150,750
1/27/20144.444.444.114.122,378,390
1/24/20144.664.714.304.442,077,490
1/23/20144.444.744.434.502,228,260
1/22/20144.454.484.304.321,380,810
1/21/20144.134.504.084.452,189,940
1/17/20144.094.374.094.301,815,270
1/16/20144.014.084.004.051,025,380
1/15/20143.854.023.823.96972,825
1/14/20144.014.093.863.921,470,780
1/13/20143.964.053.814.051,697,720
1/10/20143.773.963.743.921,876,510
1/9/20143.723.753.643.671,359,610
1/8/20143.743.773.643.731,387,740
1/7/20143.723.793.583.791,351,170
1/6/20143.773.853.713.77900,896
1/3/20143.853.893.733.761,007,980
1/2/20143.763.853.683.811,909,370
12/31/20133.373.643.323.631,804,260
12/30/20133.433.503.373.40927,839
12/27/20133.423.483.393.47819,497
12/26/20133.413.473.323.37694,134
12/24/20133.173.353.173.34868,946
12/23/20133.213.263.163.17809,284
12/20/20133.203.313.183.202,158,110
12/19/20133.133.233.123.181,400,850
12/18/20133.293.463.223.241,797,440
12/17/20133.293.383.233.29764,611
12/16/20133.323.423.283.331,089,420
12/13/20133.373.443.333.33855,360
12/12/20133.313.353.203.341,309,620
12/11/20133.613.633.443.441,143,700
12/10/20133.573.683.573.601,438,910
12/9/20133.443.493.353.42960,057
12/6/20133.533.543.383.381,257,750
12/5/20133.413.503.373.481,244,920
12/4/20133.473.603.403.522,049,340
12/3/20133.503.563.413.421,298,020
12/2/20133.753.773.483.501,984,770
11/29/20133.823.903.763.87824,289
11/27/20133.813.883.713.721,203,320
11/26/20133.813.813.693.741,060,930
11/25/20133.793.893.653.861,515,040
11/22/20133.933.973.803.82982,767
11/21/20133.923.953.803.901,410,180
Trading Center