$3.05 -0.21 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
5/27/20163.203.283.033.052,542,097
5/26/20163.383.453.233.261,434,653
5/25/20163.143.373.033.291,668,556
5/24/20163.403.443.143.142,605,805
5/23/20163.443.603.373.501,389,272
5/20/20163.463.533.303.532,861,408
5/19/20163.313.553.183.363,226,844
5/18/20163.713.783.433.443,171,023
5/17/20163.693.893.663.802,347,747
5/16/20163.783.883.713.712,068,650
5/13/20163.723.773.623.671,762,069
5/12/20163.753.793.583.711,935,233
5/11/20163.903.953.613.702,997,566
5/10/20163.573.783.453.721,465,953
5/9/20163.773.783.503.592,640,405
5/6/20163.954.103.903.902,597,622
5/5/20163.673.893.653.872,307,261
5/4/20163.693.903.463.543,135,044
5/3/20163.924.063.703.832,317,372
5/2/20164.214.233.863.953,192,237
4/29/20164.124.284.104.152,546,941
4/28/20163.964.123.903.993,198,693
4/27/20163.923.953.733.872,203,851
4/26/20163.643.793.403.792,848,702
4/25/20163.753.893.603.681,806,604
4/22/20163.924.023.653.783,030,809
4/21/20164.084.193.803.934,683,200
4/20/20163.894.173.663.727,207,638
4/19/20163.323.853.313.824,921,933
4/18/20163.153.183.033.071,551,613
4/15/20162.923.082.893.051,308,999
4/14/20162.933.002.792.901,533,016
4/13/20162.933.092.882.991,789,067
4/12/20163.143.162.962.972,833,238
4/11/20162.923.132.903.033,056,080
4/8/20162.692.852.692.801,300,424
4/7/20162.552.732.532.671,438,386
4/6/20162.472.552.452.50956,178
4/5/20162.502.532.422.511,048,407
4/4/20162.442.452.352.41800,029
4/1/20162.362.482.332.481,383,621
3/31/20162.602.622.452.46916,651
3/30/20162.622.652.442.501,268,910
3/29/20162.392.592.352.571,661,281
3/28/20162.402.432.302.371,052,929
3/24/20162.452.502.372.431,110,422
3/23/20162.482.552.362.432,023,075
3/22/20162.702.732.562.621,241,497
3/21/20162.602.732.552.631,382,517
3/18/20162.622.732.522.634,125,058
3/17/20162.782.912.562.602,716,673
3/16/20162.372.672.342.661,478,010
3/15/20162.532.552.312.411,574,718
3/14/20162.682.722.462.582,061,434
3/11/20162.832.852.502.562,332,952
3/10/20162.332.742.312.733,076,487
3/9/20162.152.362.102.301,191,222
3/8/20162.282.382.192.231,836,086
3/7/20162.262.322.162.272,043,433
3/4/20162.012.281.952.103,562,754
3/3/20161.741.941.731.881,634,886
3/2/20161.591.721.591.72797,243
3/1/20161.681.701.581.591,011,460
2/29/20161.711.741.571.68858,543
2/26/20161.671.721.631.66686,203
2/25/20161.661.721.641.69707,172
2/24/20161.711.781.651.681,254,825
2/23/20161.651.701.601.61919,876
2/22/20161.691.731.641.64961,887
2/19/20161.811.831.741.77744,606
2/18/20161.621.781.621.751,465,821
2/17/20161.601.671.601.62767,190
2/16/20161.631.701.581.60980,699
2/12/20161.651.721.631.711,087,677
2/11/20161.631.741.601.681,823,172
2/10/20161.461.501.411.47653,553
2/9/20161.601.711.451.471,169,940
2/8/20161.411.621.411.583,203,863
2/5/20161.261.371.251.351,230,988
2/4/20161.271.331.251.27939,517
2/3/20161.201.261.201.23596,981
2/2/20161.231.291.181.18387,013
2/1/20161.251.291.221.26424,806
1/29/20161.221.261.211.24448,742
1/28/20161.261.281.201.24432,657
1/27/20161.241.281.211.27476,495
1/26/20161.131.261.121.25880,907
1/25/20161.121.161.101.10704,172
1/22/20161.051.101.031.08383,415
1/21/20161.061.071.011.05325,073
1/20/20161.091.111.001.04735,975
1/19/20161.121.131.011.01889,040
1/15/20161.211.211.091.10734,708
1/14/20161.201.211.111.16767,932
1/13/20161.261.261.181.21396,296
1/12/20161.351.351.161.261,068,681
1/11/20161.411.421.331.35563,772
1/8/20161.421.451.381.41377,591
1/7/20161.471.481.401.44666,371
1/6/20161.451.481.441.46421,713
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center