Endeavour Silver Corp $5.43

up +0.01


22/8/2014 04:03 PM  |  NYSE : EXK  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
11/5/20134.144.204.024.061,796,046
11/4/20134.034.083.964.051,140,988
11/1/20134.134.143.924.001,927,514
10/31/20134.304.354.124.182,145,754
10/30/20134.724.754.254.502,454,726
10/29/20134.764.784.544.591,471,543
10/28/20134.924.984.764.821,158,071
10/25/20134.834.944.744.851,104,671
10/24/20134.745.044.744.881,760,939
10/23/20134.804.854.614.631,400,688
10/22/20134.704.924.704.822,648,586
10/21/20134.364.464.324.451,118,174
10/18/20134.244.314.194.261,145,095
10/17/20134.074.264.054.202,422,158
10/16/20133.873.913.763.851,373,181
10/15/20133.793.973.773.911,110,484
10/14/20133.954.013.823.88865,538
10/11/20133.853.933.813.881,251,671
10/10/20134.074.133.943.961,423,991
10/9/20133.994.113.854.061,553,165
10/8/20134.254.324.004.011,189,580
10/7/20134.144.314.144.261,050,589
10/4/20134.164.224.054.09829,945
10/3/20134.184.264.104.16951,209
10/2/20134.204.414.164.181,422,573
10/1/20134.174.194.044.171,496,926
9/30/20134.334.434.274.301,581,380
9/27/20134.484.584.364.431,404,134
9/26/20134.564.654.314.381,463,716
9/25/20134.304.644.304.551,787,172
9/24/20134.244.394.154.261,657,139
9/23/20134.504.624.284.311,833,180
9/20/20134.754.814.454.482,823,831
9/19/20135.125.274.684.893,027,389
9/18/20134.285.064.155.033,777,906
9/17/20134.334.394.274.311,035,636
9/16/20134.284.394.194.291,937,169
9/13/20134.214.334.104.231,916,572
9/12/20134.414.434.224.221,867,016
9/11/20134.594.694.454.641,647,505
9/10/20134.764.764.554.602,108,966
9/9/20135.005.054.864.90972,095
9/6/20135.055.084.925.001,177,015
9/5/20135.175.204.884.921,784,442
9/4/20135.035.094.935.061,324,403
9/3/20135.225.395.135.191,774,412
8/30/20134.985.134.944.981,403,962
8/29/20135.055.314.825.142,797,754
8/28/20135.435.585.075.142,263,292
8/27/20135.765.935.345.383,469,905
8/26/20135.465.695.425.552,749,046
8/23/20135.115.415.115.341,981,852
8/22/20135.085.265.065.141,214,656
8/21/20135.145.185.005.021,466,642
8/20/20135.105.345.035.211,585,951
8/19/20135.255.294.985.122,649,030
8/16/20135.315.425.075.253,153,987
8/15/20134.825.314.755.183,846,294
8/14/20134.554.904.544.811,794,430
8/13/20134.554.764.424.512,604,896
8/12/20134.424.634.394.492,435,041
8/9/20133.804.203.764.152,302,278
8/8/20133.543.843.513.802,045,600
8/7/20133.393.483.313.431,166,669
8/6/20133.643.683.463.511,574,970
8/5/20133.713.863.713.71579,686
8/2/20133.883.973.723.741,156,189
8/1/20134.034.033.803.851,166,727
7/31/20134.074.133.853.991,832,018
7/30/20134.174.174.034.07912,195
7/29/20134.024.284.024.142,025,499
7/26/20133.874.053.873.991,259,253
7/25/20133.854.073.833.971,270,610
7/24/20134.124.123.793.852,333,852
7/23/20133.754.113.684.111,990,626
7/22/20133.793.873.683.752,757,836
7/19/20133.493.583.443.58703,516
7/18/20133.483.523.353.45980,353
7/17/20133.643.743.433.471,545,997
7/16/20133.673.703.523.601,300,041
7/15/20133.273.653.273.622,289,219
7/12/20133.323.323.173.25826,006
7/11/20133.263.353.213.321,826,800
7/10/20133.063.143.003.061,334,901
7/9/20133.013.122.993.061,078,331
7/8/20133.083.102.942.95910,436
7/5/20133.003.052.893.001,345,777
7/3/20133.183.243.103.13825,842
7/2/20133.403.413.053.101,527,728
7/1/20133.473.493.293.301,397,081
6/28/20132.983.472.953.432,212,099
6/27/20133.033.052.902.991,388,586
6/26/20133.063.092.882.951,637,265
6/25/20133.223.303.143.21681,350
6/24/20133.453.483.113.181,606,050
6/21/20133.423.643.403.542,967,807
6/20/20133.473.633.353.371,694,652
6/19/20133.873.933.733.74742,094
6/18/20133.903.983.803.84973,304
6/17/20134.024.063.893.92823,526
Trading Center