Endeavour Silver Corp $4.14

down -0.12


17/4/2014 06:40 PM  |  NYSE : EXK  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
9/5/20129.469.479.249.43976,957
9/4/20129.009.498.919.471,964,050
8/31/20128.258.908.138.891,719,440
8/30/20128.268.338.118.12714,499
8/29/20128.538.578.278.271,027,880
8/28/20128.628.778.498.51852,089
8/27/20128.838.908.608.65660,929
8/24/20128.788.948.728.79582,800
8/23/20129.009.058.758.801,282,560
8/22/20128.658.868.528.86997,892
8/21/20128.638.898.588.692,085,690
8/20/20128.268.458.118.431,170,370
8/17/20128.178.258.058.23865,359
8/16/20127.948.167.898.141,327,120
8/15/20127.897.957.757.93716,621
8/14/20127.907.957.807.82681,954
8/13/20128.128.227.917.92615,059
8/10/20127.918.107.848.08964,615
8/9/20127.847.977.807.90807,580
8/8/20127.998.207.807.841,266,790
8/7/20128.218.317.917.971,061,580
8/6/20127.898.247.898.16939,803
8/3/20127.837.997.787.86772,294
8/2/20127.708.007.687.69923,420
8/1/20127.867.977.757.758,500
7/31/20128.188.197.937.95870,516
7/30/20128.318.408.038.171,025,320
7/27/20128.378.428.188.301,042,280
7/26/20128.248.388.068.311,517,030
7/25/20127.908.227.858.151,559,800
7/24/20127.857.907.607.69852,576
7/23/20127.657.777.607.751,001,760
7/20/20127.837.947.787.83612,255
7/19/20127.888.007.807.89749,849
7/18/20127.737.997.677.78576,035
7/17/20127.978.047.757.84874,916
7/16/20127.948.127.817.97783,295
7/13/20128.228.277.917.941,035,920
7/12/20127.698.247.608.151,520,620
7/11/20127.847.937.727.881,230,280
7/10/20128.378.437.807.891,279,750
7/9/20128.178.328.078.22944,069
7/6/20128.368.448.088.181,172,750
7/5/20128.628.688.458.541,123,600
7/3/20128.488.698.468.64874,788
7/2/20128.078.357.948.30991,507
6/29/20128.288.337.968.121,398,290
6/28/20127.988.107.617.791,378,370
6/27/20128.208.307.868.121,120,410
6/26/20128.438.548.078.161,405,500
6/25/20128.438.678.228.471,643,930
6/22/20128.768.828.368.511,071,260
6/21/20129.309.348.688.731,732,490
6/20/20129.459.859.319.501,117,960
6/19/20129.579.709.479.61828,875
6/18/20129.219.659.179.56921,694
6/15/20129.569.589.359.41908,200
6/14/20129.579.649.289.571,273,870
6/13/20129.659.729.449.451,029,760
6/12/20129.519.689.379.631,084,260
6/11/20129.719.749.359.38953,601
6/8/20129.279.719.139.62829,077
6/7/20129.789.809.339.521,154,190
6/6/20129.789.909.499.701,593,770
6/5/20129.489.629.329.611,550,560
6/4/20129.439.509.029.491,249,450
6/1/20128.919.428.769.391,923,320
5/31/20128.949.018.618.681,295,530
5/30/20128.669.108.438.951,418,640
5/29/20129.149.208.758.891,184,850
5/25/20128.939.028.748.951,225,070
5/24/20128.928.988.598.901,481,240
5/23/20128.148.777.918.771,748,930
5/22/20128.408.698.128.271,530,080
5/21/20127.968.477.948.441,064,360
5/18/20128.178.337.887.961,419,580
5/17/20127.748.077.687.921,960,230
5/16/20127.487.937.257.552,152,380
5/15/20128.058.267.457.512,150,910
5/14/20128.348.638.058.071,142,490
5/11/20128.588.858.518.58915,678
5/10/20128.959.138.658.751,266,570
5/9/20127.939.027.908.772,235,780
5/8/20128.158.207.788.171,530,750
5/7/20128.428.478.118.261,056,130
5/4/20128.628.888.388.441,067,550
5/3/20128.878.918.518.65830,814
5/2/20129.059.068.858.92789,359
5/1/20129.309.469.149.171,019,520
4/30/20128.789.278.659.271,756,360
4/27/20128.868.938.728.81662,412
4/26/20128.728.848.608.71970,179
4/25/20128.308.708.208.691,220,730
4/24/20128.408.448.058.21779,178
4/23/20128.378.408.068.271,290,360
4/20/20128.688.788.558.57630,115
4/19/20128.808.958.608.64958,252
4/18/20128.808.948.608.68971,497
4/17/20128.909.008.728.85920,835
4/16/20129.159.208.708.741,196,000
Trading Center