$4.15 +0.16 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
12/4/20151.521.571.451.461,007,783
12/3/20151.451.521.441.51375,113
12/2/20151.461.481.411.44396,474
12/1/20151.441.491.411.48447,895
11/30/20151.381.451.381.42398,241
11/27/20151.441.451.361.38431,463
11/25/20151.451.491.421.46221,874
11/24/20151.411.501.411.45650,744
11/23/20151.371.401.331.38425,844
11/20/20151.481.491.371.37806,628
11/19/20151.461.541.421.461,082,603
11/18/20151.441.451.381.42690,074
11/17/20151.541.541.411.41684,698
11/16/20151.501.551.501.55422,762
11/13/20151.461.531.431.49391,756
11/12/20151.461.531.441.47442,917
11/11/20151.481.511.441.50299,726
11/10/20151.481.501.441.46378,168
11/9/20151.471.521.421.51655,317
11/6/20151.441.461.381.44907,256
11/5/20151.521.561.451.48777,879
11/4/20151.581.601.511.52477,100
11/3/20151.541.581.511.56482,596
11/2/20151.611.611.521.56867,250
10/30/20151.651.691.641.65448,641
10/29/20151.701.741.651.66682,783
10/28/20151.791.881.701.741,241,686
10/27/20151.731.781.711.74379,585
10/26/20151.811.821.731.77261,029
10/23/20151.791.821.721.79581,152
10/22/20151.701.811.701.76458,433
10/21/20151.791.791.701.74502,001
10/20/20151.731.851.731.82549,656
10/19/20151.811.851.701.73891,701
10/16/20151.871.941.831.84442,549
10/15/20151.891.921.811.92608,539
10/14/20151.761.901.761.89994,138
10/13/20151.761.801.701.74542,115
10/12/20151.851.881.751.75579,992
10/9/20151.801.811.761.81470,676
10/8/20151.711.841.651.74839,671
10/7/20151.811.821.701.78815,222
10/6/20151.711.801.701.771,103,223
10/5/20151.701.751.691.72807,440
10/2/20151.641.691.621.68972,063
10/1/20151.531.641.531.62335,853
9/30/20151.501.571.501.55282,433
9/29/20151.521.611.501.52366,374
9/28/20151.541.581.521.54402,588
9/25/20151.611.641.591.62335,012
9/24/20151.551.641.521.64596,942
9/23/20151.581.591.501.52307,415
9/22/20151.551.581.541.56316,758
9/21/20151.591.671.581.62366,517
9/18/20151.671.701.601.601,422,655
9/17/20151.561.661.521.64940,366
9/16/20151.541.621.541.61568,090
9/15/20151.551.611.501.50482,392
9/14/20151.501.631.471.56675,052
9/11/20151.461.551.371.53950,920
9/10/20151.531.581.431.45956,439
9/9/20151.571.621.501.51516,151
9/8/20151.641.671.571.59434,450
9/4/20151.541.581.531.57386,664
9/3/20151.591.681.561.57519,503
9/2/20151.691.701.571.63613,912
9/1/20151.691.771.681.69567,882
8/31/20151.701.781.621.691,861,157
8/28/20151.561.751.551.681,987,542
8/27/20151.421.571.401.52933,729
8/26/20151.431.451.361.40986,016
8/25/20151.561.581.441.49560,861
8/24/20151.591.641.471.481,087,586
8/21/20151.821.841.601.651,685,993
8/20/20151.931.941.781.781,389,636
8/19/20151.781.871.771.80911,196
8/18/20151.761.781.701.72700,365
8/17/20151.731.851.731.84695,819
8/14/20151.771.871.721.74604,188
8/13/20151.781.851.701.77819,700
8/12/20151.681.901.681.901,514,714
8/11/20151.591.641.501.63927,147
8/10/20151.361.551.361.551,037,158
8/7/20151.351.501.351.371,074,537
8/6/20151.251.351.251.35589,351
8/5/20151.341.371.251.25679,614
8/4/20151.351.391.331.36305,194
8/3/20151.341.401.331.35297,593
7/31/20151.391.431.371.37417,488
7/30/20151.341.391.331.35482,263
7/29/20151.351.391.321.33638,867
7/28/20151.341.391.331.34618,119
7/27/20151.391.501.331.341,191,404
7/24/20151.301.441.261.441,234,599
7/23/20151.411.431.291.321,112,631
7/22/20151.391.461.321.421,025,066
7/21/20151.461.511.411.42924,506
7/20/20151.561.561.421.441,345,024
7/17/20151.721.721.581.611,007,797
7/16/20151.721.751.701.73434,902
Trading Center