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
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
3/22/20136.446.556.336.361,049,341
3/21/20136.266.576.226.501,515,003
3/20/20136.226.286.086.171,027,301
3/19/20136.286.436.176.201,291,031
3/18/20136.386.456.246.301,114,830
3/15/20136.146.306.146.292,715,294
3/14/20136.086.286.016.131,392,088
3/13/20136.546.596.076.101,984,448
3/12/20136.026.565.976.503,169,057
3/11/20135.795.875.735.781,023,650
3/8/20135.595.925.505.761,301,206
3/7/20135.685.865.645.671,601,553
3/6/20135.145.665.005.632,168,439
3/5/20135.315.385.105.131,454,497
3/4/20135.605.605.175.191,623,922
3/1/20135.825.865.545.601,346,794
2/28/20135.905.925.705.771,206,556
2/27/20136.066.085.915.91683,946
2/26/20136.216.266.036.121,226,598
2/25/20135.916.245.916.161,719,087
2/22/20135.805.885.705.82736,037
2/21/20135.685.925.685.801,487,032
2/20/20136.036.065.675.692,470,642
2/19/20136.136.236.016.131,651,133
2/15/20136.526.536.156.192,134,016
2/14/20136.746.776.596.66979,327
2/13/20136.766.796.616.65862,682
2/12/20136.726.866.616.741,361,937
2/11/20136.906.946.706.771,319,167
2/8/20136.987.086.947.00645,199
2/7/20136.927.066.906.97775,486
2/6/20136.967.086.916.931,007,852
2/5/20137.027.046.876.961,019,036
2/4/20137.027.086.876.931,359,168
2/1/20137.017.126.957.041,098,480
1/31/20137.157.156.856.871,630,307
1/30/20137.347.457.117.151,244,040
1/29/20136.987.246.967.22778,538
1/28/20137.047.056.876.901,354,793
1/25/20137.417.517.007.072,065,409
1/24/20137.657.777.467.461,407,926
1/23/20137.927.997.707.74916,494
Trading Center