$2.10 +0.03 (%) Endeavour Silver Corp - NYSE

May. 5, 2015 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
7/27/20103.363.393.253.36288,400
7/26/20103.293.403.293.38168,600
7/23/20103.313.383.293.33159,200
7/22/20103.283.423.283.32155,200
7/21/20103.373.393.263.27191,800
7/20/20103.233.343.143.33204,400
7/19/20103.303.303.143.21375,400
7/16/20103.413.443.283.28212,700
7/15/20103.453.483.383.47204,000
7/14/20103.473.523.383.43255,300
7/13/20103.553.573.493.50264,000
7/12/20103.563.593.433.44196,400
7/9/20103.493.623.433.57541,200
7/8/20103.383.493.293.45284,100
7/7/20103.103.383.073.36435,000
7/6/20103.163.203.083.09324,200
7/2/20103.243.243.153.17381,200
7/1/20103.343.423.113.11733,300
6/30/20103.493.533.383.38277,100
6/29/20103.533.553.423.46346,000
6/28/20103.733.793.573.61429,000
6/25/20103.653.703.643.68297,000
6/24/20103.643.653.553.60272,400
6/23/20103.483.623.403.62278,400
6/22/20103.553.633.503.51259,500
6/21/20103.733.763.513.51457,100
6/18/20103.603.743.573.601,026,000
6/17/20103.523.553.473.52426,700
6/16/20103.523.543.443.44255,900
6/15/20103.453.503.413.49312,300
6/14/20103.453.533.413.41240,800
6/11/20103.413.473.383.44188,600
6/10/20103.363.453.343.45171,600
6/9/20103.433.463.393.39244,100
6/8/20103.403.513.393.44495,700
6/7/20103.223.423.223.39372,100
6/4/20103.393.393.263.29529,700
6/3/20103.473.483.333.45415,700
6/2/20103.463.503.383.47469,700
6/1/20103.513.703.443.50490,000
5/28/20103.553.623.423.57526,800
5/27/20103.623.693.553.55627,700
5/26/20103.583.683.533.53601,300
5/25/20103.403.483.263.44781,000
5/24/20103.433.553.433.48381,100
5/21/20103.433.553.083.421,585,200
5/20/20103.803.953.553.551,484,000
5/19/20104.014.113.814.012,099,500
5/18/20103.964.023.863.91570,700
5/17/20103.974.103.923.96686,400
5/14/20104.074.123.864.03743,500
5/13/20104.064.243.924.00919,300
5/12/20104.064.284.054.131,757,600
5/11/20103.744.013.744.001,495,800
5/10/20103.703.753.523.65754,300
5/7/20103.683.723.503.63529,700
5/6/20103.673.763.483.68520,000
5/5/20103.623.753.483.61706,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center