$4.32 -0.12 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
11/12/20151.461.531.441.47442,917
11/11/20151.481.511.441.50299,726
11/10/20151.481.501.441.46378,168
11/9/20151.471.521.421.51655,317
11/6/20151.441.461.381.44907,256
11/5/20151.521.561.451.48777,879
11/4/20151.581.601.511.52477,100
11/3/20151.541.581.511.56482,596
11/2/20151.611.611.521.56867,250
10/30/20151.651.691.641.65448,641
10/29/20151.701.741.651.66682,783
10/28/20151.791.881.701.741,241,686
10/27/20151.731.781.711.74379,585
10/26/20151.811.821.731.77261,029
10/23/20151.791.821.721.79581,152
10/22/20151.701.811.701.76458,433
10/21/20151.791.791.701.74502,001
10/20/20151.731.851.731.82549,656
10/19/20151.811.851.701.73891,701
10/16/20151.871.941.831.84442,549
10/15/20151.891.921.811.92608,539
10/14/20151.761.901.761.89994,138
10/13/20151.761.801.701.74542,115
10/12/20151.851.881.751.75579,992
10/9/20151.801.811.761.81470,676
10/8/20151.711.841.651.74839,671
10/7/20151.811.821.701.78815,222
10/6/20151.711.801.701.771,103,223
10/5/20151.701.751.691.72807,440
10/2/20151.641.691.621.68972,063
10/1/20151.531.641.531.62335,853
9/30/20151.501.571.501.55282,433
9/29/20151.521.611.501.52366,374
9/28/20151.541.581.521.54402,588
9/25/20151.611.641.591.62335,012
9/24/20151.551.641.521.64596,942
9/23/20151.581.591.501.52307,415
9/22/20151.551.581.541.56316,758
9/21/20151.591.671.581.62366,517
9/18/20151.671.701.601.601,422,655
9/17/20151.561.661.521.64940,366
9/16/20151.541.621.541.61568,090
9/15/20151.551.611.501.50482,392
9/14/20151.501.631.471.56675,052
9/11/20151.461.551.371.53950,920
9/10/20151.531.581.431.45956,439
9/9/20151.571.621.501.51516,151
9/8/20151.641.671.571.59434,450
9/4/20151.541.581.531.57386,664
9/3/20151.591.681.561.57519,503
9/2/20151.691.701.571.63613,912
9/1/20151.691.771.681.69567,882
8/31/20151.701.781.621.691,861,157
8/28/20151.561.751.551.681,987,542
8/27/20151.421.571.401.52933,729
8/26/20151.431.451.361.40986,016
8/25/20151.561.581.441.49560,861
8/24/20151.591.641.471.481,087,586
8/21/20151.821.841.601.651,685,993
8/20/20151.931.941.781.781,389,636
8/19/20151.781.871.771.80911,196
8/18/20151.761.781.701.72700,365
8/17/20151.731.851.731.84695,819
8/14/20151.771.871.721.74604,188
8/13/20151.781.851.701.77819,700
8/12/20151.681.901.681.901,514,714
8/11/20151.591.641.501.63927,147
8/10/20151.361.551.361.551,037,158
8/7/20151.351.501.351.371,074,537
8/6/20151.251.351.251.35589,351
8/5/20151.341.371.251.25679,614
8/4/20151.351.391.331.36305,194
8/3/20151.341.401.331.35297,593
7/31/20151.391.431.371.37417,488
7/30/20151.341.391.331.35482,263
7/29/20151.351.391.321.33638,867
7/28/20151.341.391.331.34618,119
7/27/20151.391.501.331.341,191,404
7/24/20151.301.441.261.441,234,599
7/23/20151.411.431.291.321,112,631
7/22/20151.391.461.321.421,025,066
7/21/20151.461.511.411.42924,506
7/20/20151.561.561.421.441,345,024
7/17/20151.721.721.581.611,007,797
7/16/20151.721.751.701.73434,902
7/15/20151.821.831.721.72557,260
7/14/20151.811.901.811.85394,054
7/13/20151.751.841.711.84571,701
7/10/20151.831.851.751.76553,591
7/9/20151.871.871.781.80620,893
7/8/20151.911.941.801.82933,222
7/7/20151.921.921.851.891,116,029
7/6/20151.872.051.852.02775,094
7/2/20151.931.961.901.92685,622
7/1/20151.992.011.901.90888,984
6/30/20152.002.061.981.99530,498
6/29/20152.032.061.992.02542,156
6/26/20152.042.072.012.03288,453
6/25/20152.042.072.022.05308,191
6/24/20152.032.062.022.03478,249
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center