$2.04 +0.19 (%) Endeavour Silver Corp - NYSE

Dec. 17, 2014 | 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
3/4/20145.125.305.055.271,382,254
3/3/20145.365.465.215.231,981,314
2/28/20145.155.245.035.151,644,725
2/27/20145.205.425.125.141,929,048
2/26/20145.425.445.075.172,962,632
2/25/20145.785.795.455.482,448,475
2/24/20145.905.985.785.831,801,277
2/21/20145.685.885.615.781,874,204
2/20/20145.475.685.345.651,364,416
2/19/20145.585.685.425.482,415,730
2/18/20145.705.755.535.632,055,409
2/14/20145.305.605.295.603,786,217
2/13/20144.855.194.785.151,582,672
2/12/20145.005.034.764.831,454,981
2/11/20144.935.154.864.942,394,414
2/10/20144.844.994.814.841,913,392
2/7/20144.564.774.514.741,685,087
2/6/20144.534.584.424.53848,274
2/5/20144.514.624.464.471,219,542
2/4/20144.314.444.204.42902,084
2/3/20144.394.474.304.33933,759
1/31/20144.454.464.264.341,117,173
1/30/20144.354.434.224.351,067,753
1/29/20144.394.574.324.541,565,481
1/28/20144.144.354.114.321,150,747
1/27/20144.444.444.114.122,378,391
1/24/20144.664.714.304.442,077,486
1/23/20144.444.744.434.502,228,256
1/22/20144.454.484.304.321,380,812
1/21/20144.134.504.084.452,189,941
1/17/20144.094.374.094.301,815,274
1/16/20144.014.084.004.051,025,378
1/15/20143.854.023.823.96972,825
1/14/20144.014.093.863.921,470,781
1/13/20143.964.053.814.051,697,722
1/10/20143.773.963.743.921,876,512
1/9/20143.723.753.643.671,359,611
1/8/20143.743.773.643.731,387,744
1/7/20143.723.793.583.791,351,170
1/6/20143.773.853.713.77900,896
1/3/20143.853.893.733.761,007,980
1/2/20143.763.853.683.811,909,374
12/31/20133.373.643.323.631,804,255
12/30/20133.433.503.373.40927,839
12/27/20133.423.483.393.47819,497
12/26/20133.413.473.323.37694,134
12/24/20133.173.353.173.34868,946
12/23/20133.213.263.163.17809,284
12/20/20133.203.313.183.202,158,107
12/19/20133.133.233.123.181,400,846
12/18/20133.293.463.223.241,797,442
12/17/20133.293.383.233.29764,611
12/16/20133.323.423.283.331,089,418
12/13/20133.373.443.333.33855,360
12/12/20133.313.353.203.341,309,619
12/11/20133.613.633.443.441,143,702
12/10/20133.573.683.573.601,438,910
12/9/20133.443.493.353.42960,057
12/6/20133.533.543.383.381,257,747
12/5/20133.413.503.373.481,244,922
12/4/20133.473.603.403.522,049,335
12/3/20133.503.563.413.421,298,025
12/2/20133.753.773.483.501,984,767
11/29/20133.823.903.763.87824,289
11/27/20133.813.883.713.721,203,319
11/26/20133.813.813.693.741,060,934
11/25/20133.793.893.653.861,515,043
11/22/20133.933.973.803.82982,767
11/21/20133.923.953.803.901,410,184
11/20/20133.944.063.873.981,691,004
11/19/20133.984.123.983.991,266,127
11/18/20134.144.153.963.981,292,719
11/15/20134.224.284.114.15887,109
11/14/20134.164.224.094.211,329,645
11/13/20134.054.154.004.101,397,462
11/12/20134.144.264.004.031,377,472
11/11/20134.034.193.934.16944,113
11/8/20133.904.093.814.071,298,533
11/7/20134.034.083.933.951,435,177
11/6/20134.164.174.044.081,273,108
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center