$3.78 +0.18 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
4/17/20151.952.031.911.94813,837
4/16/20152.032.051.941.98706,482
4/15/20151.982.051.952.02843,556
4/14/20151.951.981.881.98970,448
4/13/20151.931.971.901.93519,076
4/10/20151.982.001.911.971,068,601
4/9/20151.932.001.891.92638,621
4/8/20152.092.111.971.97793,259
4/7/20152.082.132.032.09594,763
4/6/20152.132.182.072.101,111,185
4/2/20152.042.071.952.01729,213
4/1/20151.932.071.922.061,830,461
3/31/20151.931.981.851.901,495,350
3/30/20151.962.001.911.951,100,811
3/27/20152.072.111.972.02862,617
3/26/20152.212.262.002.071,594,280
3/25/20152.212.292.142.151,308,266
3/24/20152.212.222.142.21870,833
3/23/20152.112.232.082.161,491,339
3/20/20152.162.222.062.062,708,409
3/19/20151.902.111.862.061,906,433
3/18/20151.701.891.641.881,984,765
3/17/20151.701.761.631.671,202,176
3/16/20151.731.801.651.75874,191
3/13/20151.731.791.641.69936,427
3/12/20151.831.851.671.691,103,789
3/11/20151.661.821.551.811,812,995
3/10/20151.811.881.641.681,776,041
3/9/20152.022.021.821.821,443,782
3/6/20151.972.031.861.961,759,660
3/5/20152.132.232.052.05885,903
3/4/20152.202.222.122.15891,967
3/3/20152.282.302.172.20807,848
3/2/20152.352.382.242.27633,863
2/27/20152.322.382.282.36421,033
2/26/20152.352.402.302.30830,829
2/25/20152.262.362.252.32905,669
2/24/20152.232.312.202.23742,604
2/23/20152.242.332.192.25813,468
2/20/20152.362.422.242.25986,671
2/19/20152.402.492.322.33792,683
2/18/20152.342.432.252.411,159,836
2/17/20152.392.432.322.351,034,290
2/13/20152.432.532.432.48958,404
2/12/20152.432.502.372.40734,204
2/11/20152.472.512.372.38966,010
2/10/20152.502.512.402.45941,467
2/9/20152.582.632.522.52980,000
2/6/20152.562.642.452.551,892,137
2/5/20152.652.732.592.701,191,255
2/4/20152.632.682.512.651,346,936
2/3/20152.742.772.582.611,990,234
2/2/20152.702.822.662.761,265,305
1/30/20152.662.822.572.741,367,724
1/29/20152.662.702.502.631,986,637
1/28/20152.973.012.732.801,538,914
1/27/20152.863.062.853.021,737,607
1/26/20152.732.862.662.851,689,617
1/23/20152.892.962.782.821,773,444
1/22/20153.093.102.912.932,008,141
1/21/20153.093.172.863.013,190,928
1/20/20152.773.032.772.942,707,692
1/16/20152.612.742.562.711,539,629
1/15/20152.592.632.512.551,476,488
1/14/20152.592.692.382.441,581,031
1/13/20152.712.752.482.552,307,369
1/12/20152.452.672.432.621,963,064
1/9/20152.332.452.322.401,271,148
1/8/20152.382.512.272.291,407,174
1/7/20152.472.562.372.382,092,895
1/6/20152.402.542.332.492,619,954
1/5/20152.372.412.232.391,603,251
1/2/20152.112.322.072.281,066,439
12/31/20142.172.242.092.161,413,480
12/30/20142.122.262.112.181,771,402
12/29/20142.162.172.022.041,286,329
12/26/20142.122.192.092.17827,962
12/24/20141.952.101.932.05719,434
12/23/20142.012.131.921.951,555,973
12/22/20142.322.321.931.962,820,012
12/19/20142.202.332.112.2315,194,562
12/18/20142.142.201.982.182,191,710
12/17/20141.892.051.832.042,351,338
12/16/20141.962.041.831.852,387,375
12/15/20142.162.161.851.863,367,413
12/12/20142.262.352.202.241,210,508
12/11/20142.362.452.272.281,384,290
12/10/20142.542.582.312.391,710,546
12/9/20142.582.652.492.521,554,987
12/8/20142.492.962.262.441,903,011
12/5/20142.532.622.462.511,179,022
12/4/20142.782.782.532.572,035,789
12/3/20142.662.832.602.751,279,970
12/2/20142.752.812.532.572,043,741
12/1/20142.712.852.652.811,315,620
11/28/20142.772.772.612.61727,707
11/26/20143.043.062.912.92844,641
11/25/20143.013.082.953.061,204,578
11/24/20142.953.042.902.951,018,512
11/21/20143.153.182.962.982,493,505
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center