ENDEAVOUR SILVER $4.08

down -0.07


24/5/2013 04:24 PM  |  NYSE : EXK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

EXK historical data

Date Open High Low Close Volume
3/13/2012 9.69 9.90 9.54 9.58 11115
3/12/2012 9.90 10.00 9.63 9.73 13196
3/9/2012 9.85 10.23 9.76 9.95 15231
3/8/2012 9.96 10.00 9.72 9.92 9089
3/7/2012 9.73 9.94 9.48 9.75 14758
3/6/2012 9.44 9.53 9.20 9.51 17997
3/5/2012 10.13 10.16 9.68 9.78 15436
3/2/2012 10.31 10.47 10.14 10.20 12484
3/1/2012 10.42 10.70 10.28 10.41 14963
2/29/2012 11.18 11.30 10.24 10.39 29403
2/28/2012 10.93 11.13 10.82 11.12 24166
2/27/2012 10.79 10.92 10.57 10.72 9896
2/24/2012 10.92 10.96 10.65 10.81 8961
2/23/2012 10.88 11.07 10.77 10.87 12634
2/22/2012 10.55 10.86 10.53 10.78 9718
2/21/2012 10.36 10.64 10.32 10.59 13026
2/17/2012 10.39 10.39 10.15 10.18 6578
2/16/2012 10.02 10.45 10.02 10.29 14107
2/15/2012 10.59 10.60 10.22 10.27 6996
2/14/2012 10.57 10.67 10.24 10.34 7866
2/13/2012 10.82 10.87 10.57 10.62 7579
2/10/2012 10.79 10.90 10.55 10.71 16185
2/9/2012 11.07 11.16 10.88 10.95 12112
2/8/2012 11.13 11.35 10.81 10.88 13552
2/7/2012 10.93 11.36 10.75 11.15 13680
2/6/2012 10.96 11.15 10.87 10.99 8952
2/3/2012 11.39 11.42 11.05 11.08 15022
2/2/2012 11.35 11.61 11.33 11.43 9450
2/1/2012 11.57 11.58 11.30 11.34 11087
1/31/2012 11.19 11.49 11.15 11.32 19287
1/30/2012 10.92 11.13 10.86 10.94 12604
1/27/2012 10.67 11.20 10.67 11.14 15205
1/26/2012 10.96 11.15 10.60 10.73 19579
1/25/2012 10.02 10.81 9.80 10.78 23307
1/24/2012 10.12 10.28 10.04 10.06 8132
1/23/2012 10.32 10.54 10.24 10.31 11670
1/20/2012 10.01 10.27 9.91 10.11 10979
1/19/2012 10.25 10.32 9.94 10.05 10090
1/18/2012 10.08 10.37 10.05 10.30 7667
1/17/2012 10.59 10.65 10.02 10.12 10935
1/13/2012 10.26 10.33 10.07 10.31 8478
1/12/2012 10.61 10.73 10.34 10.40 9745
1/11/2012 10.64 10.65 10.32 10.47 10106
1/10/2012 10.92 10.92 10.54 10.61 13698
1/9/2012 10.37 10.55 10.29 10.39 10445
1/6/2012 10.41 10.50 10.15 10.31 11746
1/5/2012 9.99 10.49 9.82 10.35 11719
1/4/2012 10.10 10.34 9.96 10.14 10570
1/3/2012 10.11 10.25 9.95 10.19 15884
12/30/2011 9.95 10.01 9.64 9.71 15498
12/29/2011 8.95 9.63 8.81 9.62 18211
12/28/2011 9.40 9.47 9.00 9.00 13378
12/27/2011 9.62 9.64 9.40 9.44 6719
12/23/2011 9.69 9.76 9.60 9.69 6930
12/22/2011 9.97 9.97 9.55 9.58 17486
12/21/2011 10.06 10.16 9.74 10.10 14222
12/20/2011 9.72 10.02 9.61 10.01 16142
12/19/2011 9.92 9.93 9.32 9.39 16249
12/16/2011 9.82 10.00 9.65 9.98 19838
12/15/2011 9.86 9.88 9.42 9.50 22434
12/14/2011 9.73 9.85 9.33 9.60 33020
12/13/2011 10.83 11.05 10.08 10.22 22226
12/12/2011 10.73 10.78 10.51 10.68 18465
12/9/2011 10.92 11.38 10.92 11.36 13302
12/8/2011 11.18 11.21 10.81 10.84 21363
12/7/2011 11.57 11.59 11.11 11.30 19330
12/6/2011 11.00 11.60 10.80 11.54 19907
12/5/2011 11.19 11.55 10.99 11.07 15302
12/2/2011 11.96 12.01 11.03 11.09 22570
12/1/2011 11.98 12.08 11.53 11.82 18782
11/30/2011 11.29 11.81 11.26 11.81 17359
11/29/2011 10.85 11.12 10.67 10.87 13285
11/28/2011 10.56 10.94 10.54 10.79 15694
11/25/2011 10.13 10.44 9.95 9.97 11162
11/23/2011 10.71 10.75 10.16 10.24 16872
11/22/2011 10.46 11.00 10.43 10.95 22338
11/21/2011 10.47 10.53 9.92 10.30 27984
11/18/2011 11.12 11.40 10.87 11.00 19750
11/17/2011 11.69 11.76 10.87 10.94 26225
11/16/2011 11.71 12.15 11.66 11.81 19128
11/15/2011 11.93 12.18 11.76 11.89 20905
11/14/2011 11.92 12.09 11.75 11.92 19534
11/11/2011 11.41 12.11 11.38 12.00 23116
11/10/2011 11.55 11.59 10.84 11.28 24596
11/9/2011 11.48 12.12 11.37 11.40 29172
11/8/2011 12.22 12.26 11.81 11.86 24451
11/7/2011 12.03 12.33 11.94 12.16 22318
11/4/2011 11.70 11.97 11.36 11.86 15364
11/3/2011 11.42 11.91 11.05 11.88 31396
11/2/2011 11.20 11.45 10.92 11.23 23728
11/1/2011 10.25 11.02 10.14 10.90 34573
10/31/2011 10.90 11.14 10.56 10.84 22698
10/28/2011 11.13 11.58 11.06 11.33 22070
10/27/2011 11.25 11.35 10.88 11.13 30166
10/26/2011 10.66 10.93 10.23 10.84 32223
10/25/2011 9.85 10.70 9.57 10.43 36366
10/24/2011 9.45 9.90 9.41 9.83 20382
10/21/2011 9.40 9.50 9.01 9.21 13355
10/20/2011 8.93 9.34 8.79 9.09 21426
10/19/2011 9.81 9.85 9.00 9.04 20620
Marketplace
Trading Center