Endeavour Silver Corp $4.14

down -0.12


17/4/2014 06:40 PM  |  NYSE : EXK  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
6/25/20133.223.303.143.21681,350
6/24/20133.453.483.113.181,606,050
6/21/20133.423.643.403.542,967,810
6/20/20133.473.633.353.371,694,650
6/19/20133.873.933.733.74742,094
6/18/20133.903.983.803.84973,304
6/17/20134.024.063.893.92823,526
6/14/20134.174.234.024.05541,008
6/13/20134.044.164.004.14407,506
6/12/20134.034.204.024.07523,154
6/11/20134.054.083.964.01677,951
6/10/20134.174.194.054.15453,009
6/7/20134.294.324.114.14851,826
6/6/20134.374.484.314.41605,455
6/5/20134.484.554.354.38595,767
6/4/20134.494.504.404.45546,249
6/3/20134.544.624.454.55809,477
5/31/20134.464.544.284.451,231,590
5/30/20134.294.604.294.541,293,060
5/29/20134.064.194.024.19780,704
5/28/20134.084.203.964.06813,246
5/24/20134.144.234.054.08629,519
5/23/20134.134.264.114.15789,880
5/22/20134.094.274.004.051,431,550
5/21/20134.014.113.954.00948,598
5/20/20133.814.143.724.141,437,300
5/17/20133.964.013.843.851,238,320
5/16/20134.014.163.954.041,092,180
5/15/20134.314.314.054.081,438,930
5/14/20134.434.574.384.38994,904
5/13/20134.604.614.464.50884,584
5/10/20134.454.674.404.641,077,220
5/9/20134.504.764.484.581,264,120
5/8/20134.604.654.444.591,449,990
5/7/20134.714.774.554.591,158,210
5/6/20134.975.004.824.85830,605
5/3/20135.045.184.944.971,139,110
5/2/20135.185.194.955.01677,636
5/1/20135.025.154.905.041,096,100
4/30/20135.095.234.965.211,118,760
4/29/20135.105.285.065.121,029,020
4/26/20135.165.214.955.011,694,960
4/25/20135.075.295.005.111,928,940
4/24/20134.574.954.564.911,235,140
4/23/20134.564.564.364.491,146,390
4/22/20134.804.854.514.631,305,980
4/19/20134.804.864.474.671,592,520
4/18/20134.444.764.414.691,703,000
4/17/20134.734.884.314.392,641,030
4/16/20135.265.304.734.762,074,740
4/15/20135.065.294.924.962,907,340
4/12/20135.795.825.405.572,125,260
4/11/20136.056.125.885.921,007,640
4/10/20136.206.255.986.051,136,940
4/9/20135.826.365.816.262,050,770
4/8/20135.966.015.735.79820,950
4/5/20135.996.085.805.951,442,100
4/4/20135.555.985.395.861,586,900
4/3/20135.866.045.515.611,948,420
4/2/20136.036.055.825.881,413,750
4/1/20136.246.266.056.15747,141
3/28/20136.326.376.176.22741,953
3/27/20136.216.376.186.37919,780
3/26/20136.266.336.136.25699,501
3/25/20136.336.436.186.301,089,530
3/22/20136.446.556.336.361,049,340
3/21/20136.266.576.226.501,515,000
3/20/20136.226.286.086.171,027,300
3/19/20136.286.436.176.201,291,030
3/18/20136.386.456.246.301,114,830
3/15/20136.146.306.146.292,715,290
3/14/20136.086.286.016.131,392,090
3/13/20136.546.596.076.101,984,450
3/12/20136.026.565.976.503,169,060
3/11/20135.795.875.735.781,023,650
3/8/20135.595.925.505.761,301,210
3/7/20135.685.865.645.671,601,550
3/6/20135.145.665.005.632,168,440
3/5/20135.315.385.105.131,454,500
3/4/20135.605.605.175.191,623,920
3/1/20135.825.865.545.601,346,790
2/28/20135.905.925.705.771,206,560
2/27/20136.066.085.915.91683,946
2/26/20136.216.266.036.121,226,600
2/25/20135.916.245.916.161,719,090
2/22/20135.805.885.705.82736,037
2/21/20135.685.925.685.801,487,030
2/20/20136.036.065.675.692,470,640
2/19/20136.136.236.016.131,651,130
2/15/20136.526.536.156.192,134,020
2/14/20136.746.776.596.66979,327
2/13/20136.766.796.616.65862,682
2/12/20136.726.866.616.741,361,940
2/11/20136.906.946.706.771,319,170
2/8/20136.987.086.947.00645,199
2/7/20136.927.066.906.97775,486
2/6/20136.967.086.916.931,007,850
2/5/20137.027.046.876.961,019,040
2/4/20137.027.086.876.931,359,170
2/1/20137.017.126.957.041,098,480
Trading Center