$3.00 +0.02 (%) Endeavour Silver Corp - NYSE

Nov. 24, 2014 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
9/16/20134.284.394.194.291,937,169
9/13/20134.214.334.104.231,916,572
9/12/20134.414.434.224.221,867,016
9/11/20134.594.694.454.641,647,505
9/10/20134.764.764.554.602,108,966
9/9/20135.005.054.864.90972,095
9/6/20135.055.084.925.001,177,015
9/5/20135.175.204.884.921,784,442
9/4/20135.035.094.935.061,324,403
9/3/20135.225.395.135.191,774,412
8/30/20134.985.134.944.981,403,962
8/29/20135.055.314.825.142,797,754
8/28/20135.435.585.075.142,263,292
8/27/20135.765.935.345.383,469,905
8/26/20135.465.695.425.552,749,046
8/23/20135.115.415.115.341,981,852
8/22/20135.085.265.065.141,214,656
8/21/20135.145.185.005.021,466,642
8/20/20135.105.345.035.211,585,951
8/19/20135.255.294.985.122,649,030
8/16/20135.315.425.075.253,153,987
8/15/20134.825.314.755.183,846,294
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center