ENDEAVOUR SILVER $3.84

down -0.08


18/6/2013 04:18 PM  |  NYSE : EXK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

EXK historical data

Date Open High Low Close Volume
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
8/6/2012 7.89 8.24 7.89 8.16 9399
8/3/2012 7.83 7.99 7.78 7.86 7723
8/2/2012 7.70 8.00 7.68 7.69 9235
8/1/2012 7.86 7.97 7.70 7.75 8027
7/31/2012 8.18 8.19 7.93 7.95 8698
7/30/2012 8.31 8.40 8.03 8.17 10254
7/27/2012 8.37 8.42 8.18 8.30 10423
7/26/2012 8.24 8.38 8.06 8.31 15166
7/25/2012 7.90 8.22 7.85 8.15 15598
7/24/2012 7.85 7.90 7.60 7.69 8526
7/23/2012 7.65 7.77 7.60 7.75 10018
7/20/2012 7.83 7.94 7.78 7.83 6123
7/19/2012 7.88 8.00 7.80 7.89 7499
7/18/2012 7.73 7.99 7.67 7.78 5761
7/17/2012 7.97 8.04 7.75 7.84 8750
7/16/2012 7.94 8.12 7.81 7.97 7833
7/13/2012 8.22 8.27 7.91 7.94 10360
7/12/2012 7.69 8.24 7.60 8.15 15207
7/11/2012 7.84 7.93 7.72 7.88 12303
7/10/2012 8.37 8.43 7.80 7.89 12787
7/9/2012 8.17 8.32 8.07 8.22 9441
7/6/2012 8.36 8.44 8.08 8.18 11728
7/5/2012 8.62 8.68 8.45 8.54 11237
7/3/2012 8.48 8.69 8.46 8.64 8730
7/2/2012 8.07 8.35 7.94 8.30 9916
6/29/2012 8.28 8.33 7.96 8.12 13971
6/28/2012 7.98 8.10 7.61 7.79 13779
6/27/2012 8.20 8.30 7.86 8.12 11205
6/26/2012 8.43 8.54 8.07 8.16 14040
6/25/2012 8.43 8.67 8.22 8.47 16437
6/22/2012 8.76 8.82 8.36 8.51 10696
6/21/2012 9.30 9.34 8.68 8.73 17325
6/20/2012 9.45 9.85 9.31 9.50 11180
6/19/2012 9.57 9.70 9.47 9.61 8289
6/18/2012 9.21 9.65 9.17 9.56 9216
6/15/2012 9.56 9.58 9.35 9.41 9063
6/14/2012 9.57 9.64 9.28 9.57 12739
6/13/2012 9.65 9.72 9.44 9.45 14236
6/12/2012 9.51 9.68 9.37 9.63 10842
6/11/2012 9.71 9.74 9.35 9.38 9536
6/8/2012 9.27 9.71 9.13 9.62 8291
6/7/2012 9.78 9.80 9.33 9.52 11542
6/6/2012 9.78 9.90 9.49 9.70 15933
6/5/2012 9.48 9.62 9.32 9.61 15506
6/4/2012 9.43 9.50 9.02 9.49 12484
6/1/2012 8.91 9.42 8.76 9.39 19232
5/31/2012 8.94 9.01 8.61 8.68 12955
5/30/2012 8.66 9.10 8.43 8.95 14187
5/29/2012 9.14 9.20 8.75 8.89 11849
5/25/2012 8.93 9.02 8.74 8.95 12247
5/24/2012 8.92 8.98 8.59 8.90 14808
5/23/2012 8.14 8.77 7.91 8.77 17000
5/22/2012 8.40 8.69 8.12 8.27 15301
5/21/2012 7.96 8.47 7.94 8.44 10644
5/18/2012 8.17 8.33 7.88 7.96 14196
5/17/2012 7.74 8.07 7.68 7.92 19598
5/16/2012 7.48 7.93 7.25 7.55 21524
5/15/2012 8.05 8.26 7.45 7.51 21486
5/14/2012 8.34 8.63 8.05 8.07 11409
5/11/2012 8.58 8.85 8.51 8.58 9157
5/10/2012 8.95 9.13 8.65 8.75 12653
5/9/2012 7.93 9.02 7.90 8.77 22358
5/8/2012 8.15 8.20 7.78 8.17 15308
5/7/2012 8.42 8.47 8.11 8.26 11000
5/4/2012 8.62 8.88 8.38 8.44 10676
5/3/2012 8.87 8.91 8.51 8.65 8307
5/2/2012 9.05 9.06 8.85 8.92 7854
5/1/2012 9.30 9.46 9.14 9.17 10196
4/30/2012 8.78 9.27 8.65 9.27 17564
4/27/2012 8.86 8.93 8.72 8.81 6603
4/26/2012 8.72 8.84 8.60 8.71 9702
4/25/2012 8.30 8.70 8.20 8.69 12208
4/24/2012 8.40 8.44 8.05 8.21 7792
4/23/2012 8.37 8.40 8.06 8.27 12904
4/20/2012 8.68 8.78 8.55 8.57 6300
4/19/2012 8.80 8.95 8.60 8.64 9577
4/18/2012 8.80 8.94 8.60 8.68 9705
4/17/2012 8.90 9.00 8.72 8.85 9194
4/16/2012 9.15 9.20 8.70 8.74 11960
4/13/2012 9.27 9.31 9.03 9.10 11342
4/12/2012 8.97 9.54 8.90 9.40 15465
4/11/2012 9.11 9.21 8.85 8.90 9403
4/10/2012 8.80 9.07 8.56 9.02 12572
4/9/2012 9.00 9.15 8.77 8.78 9529
4/5/2012 9.23 9.26 8.97 9.04 11662
Marketplace
Trading Center