ENDEAVOUR SILVER $4.08

down -0.07


24/5/2013 04:24 PM  |  NYSE : EXK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

EXK historical data

Date Open High Low Close Volume
12/31/2012 7.75 7.98 7.72 7.89 11537
12/28/2012 7.80 7.85 7.72 7.77 5660
12/27/2012 8.00 8.02 7.78 7.81 9756
12/26/2012 7.78 7.93 7.78 7.90 5442
12/24/2012 7.76 7.80 7.62 7.75 3952
12/21/2012 7.74 7.91 7.70 7.77 13066
12/20/2012 7.84 7.89 7.59 7.82 15475
12/19/2012 8.00 8.05 7.92 7.94 6872
12/18/2012 8.16 8.22 7.95 8.00 10612
12/17/2012 8.20 8.21 8.03 8.16 6758
12/14/2012 8.00 8.21 8.00 8.20 7179
12/13/2012 8.15 8.24 7.99 8.03 11029
12/12/2012 8.16 8.40 8.11 8.37 13435
12/11/2012 8.08 8.15 7.99 8.10 7850
12/10/2012 8.04 8.14 7.96 8.10 7640
12/7/2012 8.00 8.06 7.85 7.91 10854
12/6/2012 8.02 8.19 7.91 7.91 14576
12/5/2012 8.41 8.45 8.01 8.04 14912
12/4/2012 8.31 8.54 8.26 8.43 11581
12/3/2012 8.66 8.73 8.45 8.48 11574
11/30/2012 8.61 8.65 8.48 8.63 13463
11/29/2012 8.37 8.68 8.31 8.68 13307
11/28/2012 8.16 8.31 8.05 8.30 10311
11/27/2012 8.43 8.45 8.29 8.33 9834
11/26/2012 8.54 8.55 8.33 8.43 7935
11/23/2012 8.48 8.60 8.31 8.60 7030
11/21/2012 8.29 8.45 8.15 8.43 9303
11/20/2012 8.40 8.40 8.21 8.34 8692
11/19/2012 8.50 8.50 8.28 8.38 12623
11/16/2012 7.92 8.24 7.75 8.23 13559
11/15/2012 8.03 8.03 7.72 7.87 18339
11/14/2012 8.63 8.63 8.02 8.07 23924
11/13/2012 8.64 8.73 8.51 8.60 9353
11/12/2012 8.99 9.01 8.74 8.74 7737
11/9/2012 8.94 9.06 8.84 8.93 11136
11/8/2012 8.80 9.00 8.62 8.96 14535
11/7/2012 8.83 8.85 8.56 8.80 14310
11/6/2012 8.73 8.86 8.51 8.75 17052
11/5/2012 8.82 8.89 8.70 8.70 8203
11/2/2012 9.05 9.09 8.81 8.81 10344
11/1/2012 9.20 9.30 9.07 9.20 10190
10/31/2012 8.84 9.12 8.76 9.12 13223
10/26/2012 8.74 8.94 8.73 8.79 8690
10/25/2012 8.80 8.85 8.69 8.74 9404
10/24/2012 8.78 8.78 8.58 8.60 10695
10/23/2012 8.85 8.87 8.65 8.68 15640
10/22/2012 8.85 9.03 8.81 8.99 12453
10/19/2012 8.91 8.98 8.69 8.80 14186
10/18/2012 8.95 9.15 8.91 8.98 11262
10/17/2012 8.83 9.05 8.80 9.00 31116
10/16/2012 9.18 9.32 9.15 9.30 6646
10/15/2012 9.01 9.17 8.90 9.08 10014
10/12/2012 9.33 9.39 9.00 9.06 8239
10/11/2012 9.46 9.53 9.28 9.33 6008
10/10/2012 9.12 9.54 9.00 9.35 10283
10/9/2012 9.54 9.59 9.12 9.13 16249
10/8/2012 9.55 9.69 9.47 9.62 6112
10/5/2012 9.98 10.00 9.70 9.78 10605
10/4/2012 9.87 10.00 9.76 10.00 11168
10/3/2012 9.88 9.94 9.67 9.69 8190
10/2/2012 10.06 10.13 9.79 9.91 11413
10/1/2012 10.14 10.28 10.00 10.06 8780
9/28/2012 10.15 10.20 9.97 9.98 11381
9/27/2012 9.99 10.18 9.86 10.16 13802
9/26/2012 9.58 9.93 9.36 9.77 19034
9/25/2012 10.21 10.33 9.79 9.88 17622
9/24/2012 10.22 10.41 10.00 10.02 14247
9/21/2012 10.58 10.73 10.44 10.51 15184
9/20/2012 10.44 10.53 10.25 10.42 14429
9/19/2012 10.25 10.72 10.14 10.64 23991
9/18/2012 9.95 10.25 9.86 10.14 13061
9/17/2012 10.29 10.29 9.84 9.94 12798
9/14/2012 10.08 10.34 10.08 10.21 15956
9/13/2012 9.44 10.08 9.11 10.01 24507
9/12/2012 9.63 9.69 8.94 9.44 17139
9/11/2012 9.57 9.71 9.50 9.52 9822
9/10/2012 9.81 9.81 9.44 9.46 12089
9/7/2012 9.79 9.89 9.66 9.72 12853
9/6/2012 9.55 9.71 9.44 9.50 12277
9/5/2012 9.46 9.47 9.24 9.43 9770
9/4/2012 9.02 9.49 8.91 9.47 19638
8/31/2012 8.25 8.90 8.13 8.89 17195
8/30/2012 8.26 8.33 8.11 8.12 7145
8/29/2012 8.53 8.57 8.27 8.27 10269
8/28/2012 8.62 8.77 8.49 8.51 8519
8/27/2012 8.83 8.90 8.60 8.65 6610
8/24/2012 8.78 8.94 8.72 8.79 5828
8/23/2012 9.00 9.05 8.75 8.80 12826
8/22/2012 8.65 8.86 8.52 8.86 9979
8/21/2012 8.63 8.89 8.58 8.69 20757
8/20/2012 8.26 8.45 8.11 8.43 11690
8/17/2012 8.11 8.25 8.05 8.23 6398
8/16/2012 7.94 8.16 7.89 8.14 13272
8/15/2012 7.89 7.95 7.75 7.93 7167
8/14/2012 7.90 7.95 7.80 7.82 6820
8/13/2012 8.12 8.22 7.91 7.92 6149
8/10/2012 7.91 8.10 7.84 8.08 9210
8/9/2012 7.84 7.97 7.80 7.90 8066
8/8/2012 7.99 8.20 7.80 7.84 12668
8/7/2012 8.21 8.31 7.91 7.97 10616
Marketplace
Trading Center