$3.85 0.00 (%) Endeavour Silver Corp - NYSE

Oct. 22, 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
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
6/14/20134.174.234.024.05541,008
6/13/20134.044.164.004.14407,506
6/12/20134.034.204.024.07523,154
6/11/20134.054.083.964.01677,951
6/10/20134.174.194.054.15453,009
6/7/20134.294.324.114.14851,826
6/6/20134.374.484.314.41605,455
6/5/20134.484.554.354.38595,767
6/4/20134.494.504.404.45546,249
6/3/20134.544.624.454.55809,477
5/31/20134.464.544.284.451,231,590
5/30/20134.294.604.294.541,293,057
5/29/20134.064.194.024.19780,704
5/28/20134.084.203.964.06813,246
5/24/20134.144.234.054.08629,519
5/23/20134.134.264.114.15789,880
5/22/20134.094.274.004.051,431,548
5/21/20134.014.113.954.00948,598
5/20/20133.814.143.724.141,437,299
5/17/20133.964.013.843.851,238,324
5/16/20134.014.163.954.041,092,184
5/15/20134.314.314.054.081,438,931
5/14/20134.434.574.384.38994,904
5/13/20134.604.614.464.50884,584
5/10/20134.454.674.404.641,077,219
5/9/20134.504.764.484.581,264,116
5/8/20134.604.654.444.591,449,992
5/7/20134.714.774.554.591,158,213
5/6/20134.975.004.824.85830,605
5/3/20135.045.184.944.971,139,112
5/2/20135.185.194.955.01677,636
5/1/20135.025.154.905.041,096,105
4/30/20135.095.234.965.211,118,760
4/29/20135.105.285.065.121,029,023
4/26/20135.165.214.955.011,694,956
4/25/20135.075.295.005.111,928,941
4/24/20134.574.954.564.911,235,135
4/23/20134.564.564.364.491,146,390
4/22/20134.804.854.514.631,305,982
4/19/20134.804.864.474.671,592,518
4/18/20134.444.764.414.691,703,003
4/17/20134.734.884.314.392,641,027
4/16/20135.265.304.734.762,074,738
4/15/20135.065.294.924.962,907,342
4/12/20135.795.825.405.572,125,256
4/11/20136.056.125.885.921,007,635
4/10/20136.206.255.986.051,136,940
4/9/20135.826.365.816.262,050,773
4/8/20135.966.015.735.79820,950
4/5/20135.996.085.805.951,442,097
4/4/20135.555.985.395.861,586,904
4/3/20135.866.045.515.611,948,417
4/2/20136.036.055.825.881,413,749
4/1/20136.246.266.056.15747,141
3/28/20136.326.376.176.22741,953
3/27/20136.216.376.186.37919,780
3/26/20136.266.336.136.25699,501
3/25/20136.336.436.186.301,089,532
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center