$2.74 +0.11 (%) Endeavour Silver Corp - NYSE

Jan. 30, 2015 | 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
4/26/20103.633.703.623.67503,300
4/23/20103.503.633.423.57525,900
4/22/20103.473.543.413.54314,700
4/21/20103.623.623.443.51575,300
4/20/20103.493.603.493.55321,400
4/19/20103.473.503.363.48404,900
4/16/20103.533.603.363.50857,300
4/15/20103.703.723.603.61300,300
4/14/20103.663.743.623.70555,800
4/13/20103.673.673.463.55490,700
4/12/20103.653.743.603.63779,500
4/9/20103.513.673.493.601,023,200
4/8/20103.443.483.333.46423,500
4/7/20103.353.493.343.45892,800
4/6/20103.253.373.253.31369,200
4/5/20103.353.363.273.31550,100
4/1/20103.253.313.253.26425,200
3/31/20103.293.303.163.21318,900
3/30/20103.303.303.193.23258,900
3/29/20103.343.353.273.28306,500
3/26/20103.233.363.223.27658,200
3/25/20103.183.243.083.22985,200
3/24/20103.323.323.133.16563,400
3/23/20103.253.363.183.34450,900
3/22/20103.073.253.073.24346,400
3/19/20103.253.253.123.15808,500
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center