$1.56 +0.21 (%) Endeavour Silver Corp - NYSE

Feb. 8, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
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
1/5/20161.431.451.421.44154,080
1/4/20161.431.481.401.44447,654
12/31/20151.381.431.381.42576,623
12/30/20151.381.401.371.39306,768
12/29/20151.431.441.391.40393,880
12/28/20151.431.451.401.41331,652
12/24/20151.431.471.431.45254,813
12/23/20151.421.461.411.44388,011
12/22/20151.411.471.401.42234,128
12/21/20151.451.481.411.42324,050
12/18/20151.391.461.391.43614,482
12/17/20151.421.451.361.37723,258
12/16/20151.441.461.391.45993,491
12/15/20151.381.411.361.40273,455
12/14/20151.401.421.371.38567,144
12/11/20151.431.441.381.41503,690
12/10/20151.431.451.401.44243,207
12/9/20151.421.451.391.42295,995
12/8/20151.421.421.381.40379,186
12/7/20151.471.471.391.39559,781
12/4/20151.521.571.451.461,007,783
12/3/20151.451.521.441.51375,113
12/2/20151.461.481.411.44396,474
12/1/20151.441.491.411.48447,895
11/30/20151.381.451.381.42398,241
11/27/20151.441.451.361.38431,463
11/25/20151.451.491.421.46221,874
11/24/20151.411.501.411.45650,744
11/23/20151.371.401.331.38425,844
11/20/20151.481.491.371.37806,628
11/19/20151.461.541.421.461,082,603
11/18/20151.441.451.381.42690,074
11/17/20151.541.541.411.41684,698
11/16/20151.501.551.501.55422,762
11/13/20151.461.531.431.49391,756
11/12/20151.461.531.441.47442,917
11/11/20151.481.511.441.50299,726
11/10/20151.481.501.441.46378,168
11/9/20151.471.521.421.51655,317
11/6/20151.441.461.381.44907,256
11/5/20151.521.561.451.48777,879
11/4/20151.581.601.511.52477,100
11/3/20151.541.581.511.56482,596
11/2/20151.611.611.521.56867,250
10/30/20151.651.691.641.65448,641
10/29/20151.701.741.651.66682,783
10/28/20151.791.881.701.741,241,686
10/27/20151.731.781.711.74379,585
10/26/20151.811.821.731.77261,029
10/23/20151.791.821.721.79581,152
10/22/20151.701.811.701.76458,433
10/21/20151.791.791.701.74502,001
10/20/20151.731.851.731.82549,656
10/19/20151.811.851.701.73891,701
10/16/20151.871.941.831.84442,549
10/15/20151.891.921.811.92608,539
10/14/20151.761.901.761.89994,138
10/13/20151.761.801.701.74542,115
10/12/20151.851.881.751.75579,992
10/9/20151.801.811.761.81470,676
10/8/20151.711.841.651.74839,671
10/7/20151.811.821.701.78815,222
10/6/20151.711.801.701.771,103,223
10/5/20151.701.751.691.72807,440
10/2/20151.641.691.621.68972,063
10/1/20151.531.641.531.62335,853
9/30/20151.501.571.501.55282,433
9/29/20151.521.611.501.52366,374
9/28/20151.541.581.521.54402,588
9/25/20151.611.641.591.62335,012
9/24/20151.551.641.521.64596,942
9/23/20151.581.591.501.52307,415
9/22/20151.551.581.541.56316,758
9/21/20151.591.671.581.62366,517
9/18/20151.671.701.601.601,422,655
9/17/20151.561.661.521.64940,366
9/16/20151.541.621.541.61568,090
9/15/20151.551.611.501.50482,392
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center