$2.02 -0.05 (%) Endeavour Silver Corp - NYSE

Mar. 27, 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
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
5/4/20103.853.923.463.781,080,600
5/3/20103.934.023.853.89641,400
4/30/20103.844.023.823.91920,900
4/29/20103.733.853.693.80659,200
4/28/20103.683.833.653.73571,900
4/27/20103.583.733.583.68618,900
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center