$2.18 +0.14 (%) Endeavour Silver Corp - NYSE

Dec. 18, 2014 | 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
12/18/20142.142.201.982.182,191,710
12/17/20141.892.051.832.042,351,338
12/16/20141.962.041.831.852,387,375
12/15/20142.162.161.851.863,367,413
12/12/20142.262.352.202.241,210,508
12/11/20142.362.452.272.281,384,290
12/10/20142.542.582.312.391,710,546
12/9/20142.582.652.492.521,554,987
12/8/20142.492.962.262.441,903,011
12/5/20142.532.622.462.511,179,022
12/4/20142.782.782.532.572,035,789
12/3/20142.662.832.602.751,279,970
12/2/20142.752.812.532.572,043,741
12/1/20142.712.852.652.811,315,620
11/28/20142.772.772.612.61727,707
11/26/20143.043.062.912.92844,641
11/25/20143.013.082.953.061,204,578
11/24/20142.953.042.902.951,018,512
11/21/20143.153.182.962.982,493,505
11/20/20142.943.072.873.031,448,064
11/19/20143.183.202.862.872,963,584
11/18/20142.933.192.933.162,247,839
11/17/20142.752.882.682.871,946,959
11/14/20142.502.802.422.761,873,629
11/13/20142.722.752.532.561,389,445
11/12/20142.852.912.652.681,956,761
11/11/20142.652.952.652.841,898,629
11/10/20142.942.952.572.612,239,908
11/7/20142.862.992.802.952,608,420
11/6/20142.732.902.732.831,533,905
11/5/20142.802.942.652.672,477,728
11/4/20143.083.122.942.951,567,112
11/3/20143.043.172.923.141,557,603
10/31/20143.023.122.913.041,927,632
10/30/20143.403.423.123.151,978,683
10/29/20143.643.723.453.471,632,132
10/28/20143.633.703.573.681,103,626
10/27/20143.743.753.583.60904,812
10/24/20143.853.873.703.79867,962
10/23/20143.783.853.643.841,797,791
10/22/20144.034.073.853.851,890,626
10/21/20144.284.324.134.15876,528
10/20/20144.134.244.134.22952,597
10/17/20144.324.424.084.081,261,733
10/16/20144.304.474.264.341,325,031
10/15/20144.344.554.274.381,518,223
10/14/20144.274.494.274.301,490,872
10/13/20144.314.444.234.271,248,980
10/10/20144.374.494.124.281,716,533
10/9/20144.584.584.314.402,039,898
10/8/20144.194.603.914.542,368,137
10/7/20144.304.354.104.13967,772
10/6/20144.254.314.154.29949,982
10/3/20144.304.324.144.161,399,236
10/2/20144.454.524.314.42858,625
10/1/20144.404.554.394.42845,916
9/30/20144.454.514.364.37956,141
9/29/20144.534.614.454.48670,726
9/26/20144.604.664.474.54718,133
9/25/20144.444.694.394.671,067,307
9/24/20144.644.674.494.50884,415
9/23/20144.524.724.494.681,184,051
9/22/20144.644.654.414.431,550,769
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center