$4.85 +0.09 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:50 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
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
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
Trading Center