$4.85 +0.14 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 02:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
4/6/20162.472.552.452.50956,178
4/5/20162.502.532.422.511,048,407
4/4/20162.442.452.352.41800,029
4/1/20162.362.482.332.481,383,621
3/31/20162.602.622.452.46916,651
3/30/20162.622.652.442.501,268,910
3/29/20162.392.592.352.571,661,281
3/28/20162.402.432.302.371,052,929
3/24/20162.452.502.372.431,110,422
3/23/20162.482.552.362.432,023,075
3/22/20162.702.732.562.621,241,497
3/21/20162.602.732.552.631,382,517
3/18/20162.622.732.522.634,125,058
3/17/20162.782.912.562.602,716,673
3/16/20162.372.672.342.661,478,010
3/15/20162.532.552.312.411,574,718
3/14/20162.682.722.462.582,061,434
3/11/20162.832.852.502.562,332,952
3/10/20162.332.742.312.733,076,487
3/9/20162.152.362.102.301,191,222
3/8/20162.282.382.192.231,836,086
3/7/20162.262.322.162.272,043,433
3/4/20162.012.281.952.103,562,754
3/3/20161.741.941.731.881,634,886
3/2/20161.591.721.591.72797,243
3/1/20161.681.701.581.591,011,460
2/29/20161.711.741.571.68858,543
2/26/20161.671.721.631.66686,203
2/25/20161.661.721.641.69707,172
2/24/20161.711.781.651.681,254,825
2/23/20161.651.701.601.61919,876
2/22/20161.691.731.641.64961,887
2/19/20161.811.831.741.77744,606
2/18/20161.621.781.621.751,465,821
2/17/20161.601.671.601.62767,190
2/16/20161.631.701.581.60980,699
2/12/20161.651.721.631.711,087,677
2/11/20161.631.741.601.681,823,172
2/10/20161.461.501.411.47653,553
2/9/20161.601.711.451.471,169,940
2/8/20161.411.621.411.583,203,863
2/5/20161.261.371.251.351,230,988
2/4/20161.271.331.251.27939,517
2/3/20161.201.261.201.23596,981
2/2/20161.231.291.181.18387,013
2/1/20161.251.291.221.26424,806
1/29/20161.221.261.211.24448,742
1/28/20161.261.281.201.24432,657
1/27/20161.241.281.211.27476,495
1/26/20161.131.261.121.25880,907
1/25/20161.121.161.101.10704,172
1/22/20161.051.101.031.08383,415
1/21/20161.061.071.011.05325,073
1/20/20161.091.111.001.04735,975
1/19/20161.121.131.011.01889,040
1/15/20161.211.211.091.10734,708
1/14/20161.201.211.111.16767,932
1/13/20161.261.261.181.21396,296
1/12/20161.351.351.161.261,068,681
1/11/20161.411.421.331.35563,772
1/8/20161.421.451.381.41377,591
1/7/20161.471.481.401.44666,371
1/6/20161.451.481.441.46421,713
1/5/20161.431.451.421.44154,080
1/4/20161.431.481.401.44447,654
12/31/20151.381.431.381.42576,623
12/30/20151.381.401.371.39306,768
12/29/20151.431.441.391.40393,880
12/28/20151.431.451.401.41331,652
12/24/20151.431.471.431.45254,813
12/23/20151.421.461.411.44388,011
12/22/20151.411.471.401.42234,128
12/21/20151.451.481.411.42324,050
12/18/20151.391.461.391.43614,482
12/17/20151.421.451.361.37723,258
12/16/20151.441.461.391.45993,491
12/15/20151.381.411.361.40273,455
12/14/20151.401.421.371.38567,144
12/11/20151.431.441.381.41503,690
12/10/20151.431.451.401.44243,207
12/9/20151.421.451.391.42295,995
12/8/20151.421.421.381.40379,186
12/7/20151.471.471.391.39559,781
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
Trading Center