$3.85 -0.30 (%) Endeavour Silver Corp - NYSE

Oct. 22, 2014 | 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
3/22/20136.446.556.336.361,049,341
3/21/20136.266.576.226.501,515,003
3/20/20136.226.286.086.171,027,301
3/19/20136.286.436.176.201,291,031
3/18/20136.386.456.246.301,114,830
3/15/20136.146.306.146.292,715,294
3/14/20136.086.286.016.131,392,088
3/13/20136.546.596.076.101,984,448
3/12/20136.026.565.976.503,169,057
3/11/20135.795.875.735.781,023,650
3/8/20135.595.925.505.761,301,206
3/7/20135.685.865.645.671,601,553
3/6/20135.145.665.005.632,168,439
3/5/20135.315.385.105.131,454,497
3/4/20135.605.605.175.191,623,922
3/1/20135.825.865.545.601,346,794
2/28/20135.905.925.705.771,206,556
2/27/20136.066.085.915.91683,946
2/26/20136.216.266.036.121,226,598
2/25/20135.916.245.916.161,719,087
2/22/20135.805.885.705.82736,037
2/21/20135.685.925.685.801,487,032
2/20/20136.036.065.675.692,470,642
2/19/20136.136.236.016.131,651,133
2/15/20136.526.536.156.192,134,016
2/14/20136.746.776.596.66979,327
2/13/20136.766.796.616.65862,682
2/12/20136.726.866.616.741,361,937
2/11/20136.906.946.706.771,319,167
2/8/20136.987.086.947.00645,199
2/7/20136.927.066.906.97775,486
2/6/20136.967.086.916.931,007,852
2/5/20137.027.046.876.961,019,036
2/4/20137.027.086.876.931,359,168
2/1/20137.017.126.957.041,098,480
1/31/20137.157.156.856.871,630,307
1/30/20137.347.457.117.151,244,040
1/29/20136.987.246.967.22778,538
1/28/20137.047.056.876.901,354,793
1/25/20137.417.517.007.072,065,409
1/24/20137.657.777.467.461,407,926
1/23/20137.927.997.707.74916,494
1/22/20137.838.007.827.92969,448
1/18/20137.978.007.777.82838,568
1/17/20137.938.067.857.921,020,278
1/16/20138.008.077.937.98670,766
1/15/20138.018.137.928.07800,284
1/14/20138.068.127.927.95907,314
1/11/20138.138.147.927.98684,300
1/10/20137.928.157.868.101,475,695
1/9/20137.757.817.717.81959,999
1/8/20137.917.987.707.711,358,446
1/7/20137.947.967.797.88751,121
1/4/20137.817.997.767.951,093,246
1/3/20138.278.327.847.891,385,781
1/2/20138.158.358.138.331,361,920
12/31/20127.757.987.727.891,153,617
12/28/20127.807.857.727.77565,934
12/27/20128.008.027.787.81975,519
12/26/20127.787.937.787.90544,181
12/24/20127.767.807.627.75395,163
12/21/20127.747.917.707.771,307,002
12/20/20127.847.897.597.821,547,424
12/19/20128.008.057.927.94687,182
12/18/20128.168.227.958.001,061,179
12/17/20128.208.218.038.16675,763
12/14/20128.008.218.008.20717,808
12/13/20128.158.247.998.031,103,698
12/12/20128.168.408.118.371,343,500
12/11/20128.088.157.998.10784,903
12/10/20128.048.147.968.10763,962
12/7/20128.008.067.857.911,085,376
12/6/20128.028.197.917.911,457,554
12/5/20128.418.458.018.041,491,200
12/4/20128.318.548.268.431,158,075
12/3/20128.668.738.458.481,157,359
11/30/20128.618.658.488.631,346,697
11/29/20128.378.688.318.681,330,681
11/28/20128.168.318.058.301,031,043
11/27/20128.438.458.298.33983,345
11/26/20128.548.558.338.43794,416
11/23/20128.488.608.318.60702,961
11/21/20128.298.458.158.43930,407
11/20/20128.408.408.218.34869,104
11/19/20128.508.508.288.381,263,325
11/16/20127.928.247.758.231,357,423
11/15/20128.038.037.727.871,833,821
11/14/20128.638.638.028.072,392,318
11/13/20128.648.738.518.60935,294
11/12/20128.999.018.748.74773,693
11/9/20128.949.068.848.931,113,566
11/8/20128.809.008.628.961,453,474
11/7/20128.838.858.568.801,430,991
11/6/20128.738.868.518.751,705,682
11/5/20128.828.898.708.70820,285
11/2/20129.059.098.818.811,088,005
11/1/20129.209.309.079.201,018,980
10/31/20128.849.128.769.121,322,414
10/26/20128.748.948.738.79868,966
10/25/20128.808.858.698.74940,331
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center