Endeavour Silver Corp $4.71

down -0.23


19/9/2014 04:00 PM  |  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
9/19/20144.934.964.704.712,623,627
9/18/20144.995.024.894.94939,448
9/17/20145.305.344.985.031,624,247
9/16/20145.085.364.975.311,380,584
9/15/20144.925.064.835.041,275,254
9/12/20144.965.064.814.87924,282
9/11/20144.845.094.815.051,077,962
9/10/20144.955.074.884.92767,775
9/9/20144.885.034.825.011,123,883
9/8/20145.105.134.864.871,061,270
9/5/20145.045.154.965.14755,963
9/4/20145.375.445.015.031,021,117
9/3/20145.275.375.265.33682,215
9/2/20145.455.485.255.27965,127
8/29/20145.605.675.525.57666,982
8/28/20145.655.695.515.61734,979
8/27/20145.595.645.465.57928,845
8/26/20145.405.615.355.591,036,682
8/25/20145.415.435.215.281,006,126
8/22/20145.465.485.355.43685,608
8/21/20145.535.565.325.421,691,006
8/20/20145.695.715.575.62847,852
8/19/20145.755.805.575.67769,933
8/18/20145.665.785.625.74742,786
8/15/20145.625.775.525.711,232,573
8/14/20145.905.935.705.721,256,581
8/13/20145.906.005.855.911,002,679
8/12/20146.256.265.805.882,651,890
8/11/20146.106.306.106.251,569,147
8/8/20146.286.446.106.131,682,952
8/7/20146.166.386.056.261,768,634
8/6/20146.036.246.006.212,900,752
8/5/20145.725.945.655.891,703,044
8/4/20145.925.995.735.771,377,122
8/1/20145.966.075.855.921,303,198
7/31/20145.986.055.825.891,337,097
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
Trading Center