$1.68 +0.16 (%) Endeavour Silver Corp - NYSE

Aug. 28, 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
11/19/20105.936.035.725.991,174,876
11/18/20106.096.105.865.931,448,262
11/17/20105.535.785.515.691,345,462
11/16/20105.705.815.355.542,501,349
11/15/20106.116.125.725.811,438,952
11/12/20106.136.275.876.121,914,473
11/11/20106.236.406.066.303,161,643
11/10/20106.356.765.796.763,800,677
11/9/20106.857.165.515.795,477,096
11/8/20105.976.485.926.413,002,713
11/5/20105.276.005.265.873,066,007
11/4/20105.005.284.975.251,672,009
11/3/20104.964.964.704.841,031,897
11/2/20104.954.994.844.92834,810
11/1/20104.884.954.634.941,344,072
10/29/20104.874.904.734.89906,275
10/28/20104.834.914.774.81683,983
10/27/20104.694.774.594.77455,773
10/26/20104.664.784.574.73490,844
10/25/20104.634.844.634.76980,197
10/22/20104.484.534.374.50473,502
10/21/20104.574.654.344.41679,953
10/20/20104.494.654.464.56815,985
10/19/20104.604.634.364.401,534,402
10/18/20104.824.904.684.78912,777
10/15/20104.955.004.714.861,292,258
10/14/20104.845.104.824.991,928,232
10/13/20104.704.944.694.751,433,616
10/12/20104.574.684.424.55905,137
10/11/20104.544.694.504.59577,181
10/8/20104.364.564.304.55914,502
10/7/20104.594.604.244.311,570,517
10/6/20104.304.554.244.491,567,851
10/5/20104.144.304.144.261,444,967
10/4/20104.134.214.044.09676,832
10/1/20104.094.194.054.19872,737
9/30/20104.074.103.934.03618,154
9/29/20104.024.083.964.05546,743
9/28/20103.934.093.864.02889,235
9/27/20104.094.143.913.99556,332
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
  • Showing 1201-1259 of 1,259 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!