$1.96 -0.27 (%) Endeavour Silver Corp - NYSE

Dec. 22, 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
3/18/20103.373.373.183.22530,600
3/17/20103.303.363.273.27416,400
3/16/20103.443.503.283.30765,100
3/15/20103.483.483.283.32357,700
3/12/20103.573.583.413.47247,300
3/11/20103.393.523.343.49298,100
3/10/20103.653.653.413.43560,600
3/9/20103.483.603.483.59377,900
3/8/20103.713.803.603.60392,600
3/5/20103.663.803.643.71394,800
3/4/20103.563.663.473.61587,300
3/3/20103.503.683.493.56733,800
3/2/20103.393.543.343.46566,800
3/1/20103.283.383.233.30223,800
2/26/20103.253.343.213.28264,100
2/25/20103.083.283.013.23606,100
2/24/20103.153.203.103.10250,000
2/23/20103.313.323.183.19334,100
2/22/20103.343.443.333.33261,300
2/19/20103.383.443.253.33494,800
2/18/20103.503.523.403.40356,900
2/17/20103.633.653.483.49472,300
2/16/20103.473.623.413.59719,200
2/12/20103.243.403.133.37518,200
2/11/20103.403.503.353.48498,200
2/10/20103.343.353.183.35353,700
2/9/20103.183.343.183.30639,500
2/8/20103.453.453.123.15729,300
2/5/20103.063.352.863.321,193,800
2/4/20103.373.373.013.111,270,300
2/3/20103.523.573.343.48628,000
2/2/20103.643.703.523.55700,700
2/1/20103.233.583.093.52981,300
1/29/20103.313.343.113.15803,600
1/28/20103.453.493.233.37682,100
1/27/20103.553.583.333.41614,100
1/26/20103.413.593.313.53682,300
1/25/20103.583.673.353.47686,700
1/22/20103.603.663.443.591,007,700
1/21/20103.953.953.613.701,074,600
1/20/20104.104.113.953.96838,800
1/19/20104.254.254.124.21419,800
1/15/20104.264.274.104.16478,900
1/14/20104.404.404.184.28448,300
1/13/20103.994.323.984.28958,600
1/12/20104.214.273.963.97692,600
1/11/20104.484.484.214.22678,500
1/8/20104.304.374.144.28517,800
1/7/20104.224.304.124.27622,900
1/6/20104.124.254.114.21588,900
1/5/20103.914.093.884.06777,700
1/4/20103.893.923.753.89564,200
12/31/20093.753.773.623.64281,400
12/30/20093.713.733.593.71221,900
12/29/20093.903.913.713.71250,700
12/28/20093.853.983.853.86223,500
12/24/20093.853.893.783.85225,500
12/23/20093.673.813.463.781,065,100
12/22/20093.873.873.623.68579,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center