$4.07 +0.12 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Jul. 1, 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
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
11/20/20142.943.072.873.031,448,064
11/19/20143.183.202.862.872,963,584
11/18/20142.933.192.933.162,247,839
11/17/20142.752.882.682.871,946,959
11/14/20142.502.802.422.761,873,629
11/13/20142.722.752.532.561,389,445
11/12/20142.852.912.652.681,956,761
11/11/20142.652.952.652.841,898,629
11/10/20142.942.952.572.612,239,908
11/7/20142.862.992.802.952,608,420
11/6/20142.732.902.732.831,533,905
11/5/20142.802.942.652.672,477,728
11/4/20143.083.122.942.951,567,112
11/3/20143.043.172.923.141,557,603
10/31/20143.023.122.913.041,927,632
10/30/20143.403.423.123.151,978,683
10/29/20143.643.723.453.471,632,132
10/28/20143.633.703.573.681,103,626
10/27/20143.743.753.583.60904,812
10/24/20143.853.873.703.79867,962
10/23/20143.783.853.643.841,797,791
10/22/20144.034.073.853.851,890,626
10/21/20144.284.324.134.15876,528
10/20/20144.134.244.134.22952,597
10/17/20144.324.424.084.081,261,733
10/16/20144.304.474.264.341,325,031
10/15/20144.344.554.274.381,518,223
10/14/20144.274.494.274.301,490,872
10/13/20144.314.444.234.271,248,980
10/10/20144.374.494.124.281,716,533
10/9/20144.584.584.314.402,039,898
10/8/20144.194.603.914.542,368,137
10/7/20144.304.354.104.13967,772
10/6/20144.254.314.154.29949,982
10/3/20144.304.324.144.161,399,236
10/2/20144.454.524.314.42858,625
10/1/20144.404.554.394.42845,916
9/30/20144.454.514.364.37956,141
9/29/20144.534.614.454.48670,726
9/26/20144.604.664.474.54718,133
9/25/20144.444.694.394.671,067,307
9/24/20144.644.674.494.50884,415
9/23/20144.524.724.494.681,184,051
9/22/20144.644.654.414.431,550,769
9/19/20144.934.964.704.712,623,627
9/18/20144.995.024.894.94939,448
9/17/20145.305.344.985.031,624,247
9/16/20145.085.364.975.311,380,584
9/15/20144.925.064.835.041,275,254
9/12/20144.965.064.814.87924,282
9/11/20144.845.094.815.051,077,962
9/10/20144.955.074.884.92767,775
9/9/20144.885.034.825.011,123,883
9/8/20145.105.134.864.871,061,270
9/5/20145.045.154.965.14755,963
9/4/20145.375.445.015.031,021,117
9/3/20145.275.375.265.33682,215
9/2/20145.455.485.255.27965,127
8/29/20145.605.675.525.57666,982
8/28/20145.655.695.515.61734,979
8/27/20145.595.645.465.57928,845
8/26/20145.405.615.355.591,036,682
8/25/20145.415.435.215.281,006,126
8/22/20145.465.485.355.43685,608
8/21/20145.535.565.325.421,691,006
8/20/20145.695.715.575.62847,852
8/19/20145.755.805.575.67769,933
8/18/20145.665.785.625.74742,786
8/15/20145.625.775.525.711,232,573
8/14/20145.905.935.705.721,256,581
8/13/20145.906.005.855.911,002,679
8/12/20146.256.265.805.882,651,890
8/11/20146.106.306.106.251,569,147
8/8/20146.286.446.106.131,682,952
8/7/20146.166.386.056.261,768,634
8/6/20146.036.246.006.212,900,752
8/5/20145.725.945.655.891,703,044
8/4/20145.925.995.735.771,377,122
8/1/20145.966.075.855.921,303,198
7/31/20145.986.055.825.891,337,097
7/30/20146.036.095.846.061,439,669
7/29/20146.106.146.016.05889,250
7/28/20145.876.105.856.081,345,676
7/25/20145.685.965.675.931,405,262
7/24/20145.795.795.625.691,335,759
7/23/20145.966.135.805.831,277,853
7/22/20146.046.135.965.971,288,939
7/21/20145.986.165.846.151,464,486
7/18/20145.995.995.805.941,444,088
7/17/20145.756.155.716.122,266,695
7/16/20145.655.875.655.701,192,557
7/15/20146.076.165.655.662,490,671
7/14/20145.886.165.836.041,931,426
7/11/20145.866.215.816.212,759,759
7/10/20145.946.285.805.814,759,567
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center