$1.35 -0.02 (%) Endeavour Silver Corp - NYSE

Aug. 3, 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
3/11/20151.661.821.551.811,812,995
3/10/20151.811.881.641.681,776,041
3/9/20152.022.021.821.821,443,782
3/6/20151.972.031.861.961,759,660
3/5/20152.132.232.052.05885,903
3/4/20152.202.222.122.15891,967
3/3/20152.282.302.172.20807,848
3/2/20152.352.382.242.27633,863
2/27/20152.322.382.282.36421,033
2/26/20152.352.402.302.30830,829
2/25/20152.262.362.252.32905,669
2/24/20152.232.312.202.23742,604
2/23/20152.242.332.192.25813,468
2/20/20152.362.422.242.25986,671
2/19/20152.402.492.322.33792,683
2/18/20152.342.432.252.411,159,836
2/17/20152.392.432.322.351,034,290
2/13/20152.432.532.432.48958,404
2/12/20152.432.502.372.40734,204
2/11/20152.472.512.372.38966,010
2/10/20152.502.512.402.45941,467
2/9/20152.582.632.522.52980,000
2/6/20152.562.642.452.551,892,137
2/5/20152.652.732.592.701,191,255
2/4/20152.632.682.512.651,346,936
2/3/20152.742.772.582.611,990,234
2/2/20152.702.822.662.761,265,305
1/30/20152.662.822.572.741,367,724
1/29/20152.662.702.502.631,986,637
1/28/20152.973.012.732.801,538,914
1/27/20152.863.062.853.021,737,607
1/26/20152.732.862.662.851,689,617
1/23/20152.892.962.782.821,773,444
1/22/20153.093.102.912.932,008,141
1/21/20153.093.172.863.013,190,928
1/20/20152.773.032.772.942,707,692
1/16/20152.612.742.562.711,539,629
1/15/20152.592.632.512.551,476,488
1/14/20152.592.692.382.441,581,031
1/13/20152.712.752.482.552,307,369
1/12/20152.452.672.432.621,963,064
1/9/20152.332.452.322.401,271,148
1/8/20152.382.512.272.291,407,174
1/7/20152.472.562.372.382,092,895
1/6/20152.402.542.332.492,619,954
1/5/20152.372.412.232.391,603,251
1/2/20152.112.322.072.281,066,439
12/31/20142.172.242.092.161,413,480
12/30/20142.122.262.112.181,771,402
12/29/20142.162.172.022.041,286,329
12/26/20142.122.192.092.17827,962
12/24/20141.952.101.932.05719,434
12/23/20142.012.131.921.951,555,973
12/22/20142.322.321.931.962,820,012
12/19/20142.202.332.112.2315,194,562
12/18/20142.142.201.982.182,191,710
12/17/20141.892.051.832.042,351,338
12/16/20141.962.041.831.852,387,375
12/15/20142.162.161.851.863,367,413
12/12/20142.262.352.202.241,210,508
12/11/20142.362.452.272.281,384,290
12/10/20142.542.582.312.391,710,546
12/9/20142.582.652.492.521,554,987
12/8/20142.492.962.262.441,903,011
12/5/20142.532.622.462.511,179,022
12/4/20142.782.782.532.572,035,789
12/3/20142.662.832.602.751,279,970
12/2/20142.752.812.532.572,043,741
12/1/20142.712.852.652.811,315,620
11/28/20142.772.772.612.61727,707
11/26/20143.043.062.912.92844,641
11/25/20143.013.082.953.061,204,578
11/24/20142.953.042.902.951,018,512
11/21/20143.153.182.962.982,493,505
11/20/20142.943.072.873.031,448,064
11/19/20143.183.202.862.872,963,584
11/18/20142.933.192.933.162,247,839
11/17/20142.752.882.682.871,946,959
11/14/20142.502.802.422.761,873,629
11/13/20142.722.752.532.561,389,445
11/12/20142.852.912.652.681,956,761
11/11/20142.652.952.652.841,898,629
11/10/20142.942.952.572.612,239,908
11/7/20142.862.992.802.952,608,420
11/6/20142.732.902.732.831,533,905
11/5/20142.802.942.652.672,477,728
11/4/20143.083.122.942.951,567,112
11/3/20143.043.172.923.141,557,603
10/31/20143.023.122.913.041,927,632
10/30/20143.403.423.123.151,978,683
10/29/20143.643.723.453.471,632,132
10/28/20143.633.703.573.681,103,626
10/27/20143.743.753.583.60904,812
10/24/20143.853.873.703.79867,962
10/23/20143.783.853.643.841,797,791
10/22/20144.034.073.853.851,890,626
10/21/20144.284.324.134.15876,528
10/20/20144.134.244.134.22952,597
10/17/20144.324.424.084.081,261,733
10/16/20144.304.474.264.341,325,031
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!