$1.92 +0.02 (%) Endeavour Silver Corp - NYSE

Jul. 2, 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
9/24/20104.074.123.994.06661,878
9/23/20104.144.143.934.00614,738
9/22/20104.204.234.044.09679,316
9/21/20104.014.113.804.101,296,128
9/20/20104.274.294.024.07787,269
9/17/20104.274.294.104.17587,487
9/16/20104.154.254.084.23690,564
9/15/20104.134.184.074.12476,163
9/14/20104.054.154.014.11878,781
9/13/20103.914.013.904.00482,569
9/10/20103.803.933.743.89536,522
9/9/20103.924.003.723.83704,228
9/8/20104.054.083.863.94518,477
9/7/20103.974.073.923.98701,978
9/3/20103.833.943.723.89462,212
9/2/20103.683.813.613.81643,329
9/1/20103.653.693.583.63413,283
8/31/20103.603.643.573.60489,500
8/30/20103.523.613.523.52363,100
8/27/20103.393.503.343.50406,000
8/26/20103.263.403.263.33493,000
8/25/20103.213.303.183.27573,000
8/24/20103.113.243.103.16540,100
8/23/20103.263.313.163.17467,700
8/20/20103.283.313.243.29188,100
8/19/20103.403.423.283.32227,000
8/18/20103.403.483.343.34288,500
8/17/20103.423.473.373.44194,900
8/16/20103.313.393.313.34247,800
8/13/20103.323.353.223.26167,400
8/12/20103.223.353.223.31274,500
8/11/20103.303.373.223.23265,200
8/10/20103.403.403.313.35241,900
8/9/20103.533.533.423.42194,200
8/6/20103.593.603.503.51298,600
8/5/20103.583.603.493.56301,900
8/4/20103.403.543.393.54308,800
8/3/20103.293.383.233.35192,400
8/2/20103.333.383.263.29256,500
7/30/20103.203.343.203.32214,700
7/29/20103.303.363.263.27228,100
7/28/20103.323.383.313.32144,700
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!