ENDEAVOUR SILVER $3.85

down -0.19


17/5/2013 04:17 PM  |  NYSE : EXK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

EXK historical data

Date Open High Low Close Volume
10/12/2011 10.10 10.35 9.94 10.19 24435
10/11/2011 9.41 9.77 9.19 9.71 16296
10/10/2011 9.33 9.56 9.25 9.45 11286
10/7/2011 9.55 9.67 8.85 9.03 25188
10/6/2011 9.13 9.55 8.98 9.49 32313
10/5/2011 7.96 8.84 7.71 8.80 21679
10/4/2011 8.57 8.62 7.55 8.04 38943
10/3/2011 9.25 9.43 8.74 8.78 22951
9/30/2011 9.14 9.55 8.95 8.98 22311
9/29/2011 9.63 9.80 9.08 9.31 22093
9/28/2011 10.21 10.39 9.41 9.44 21821
9/27/2011 10.80 10.96 10.02 10.14 26816
9/26/2011 9.53 10.15 9.37 10.10 24134
9/23/2011 10.28 10.59 9.58 9.81 30877
9/22/2011 11.23 11.48 10.71 10.94 33909
9/21/2011 12.70 13.10 12.40 12.40 28495
9/20/2011 12.13 12.94 12.07 12.61 24787
9/19/2011 12.37 12.50 12.04 12.34 19134
9/16/2011 12.37 12.51 12.22 12.41 19391
9/15/2011 12.27 12.34 11.83 12.29 23001
9/14/2011 12.80 12.82 12.35 12.52 18389
9/13/2011 12.69 12.84 12.40 12.76 21845
9/12/2011 12.18 12.61 11.93 12.52 26653
9/9/2011 12.71 13.09 12.46 12.67 29795
9/8/2011 12.91 13.05 12.77 12.80 26258
9/7/2011 11.99 12.75 11.85 12.68 27045
9/6/2011 12.49 12.77 12.02 12.58 33522
9/2/2011 12.37 12.74 12.26 12.61 36246
9/1/2011 11.86 12.22 11.64 11.94 24827
8/31/2011 12.24 12.24 11.66 11.88 27907
8/30/2011 11.76 12.26 11.69 12.14 37566
8/29/2011 11.55 11.74 11.10 11.60 27369
8/26/2011 11.10 11.52 10.55 11.48 29264
8/25/2011 10.57 11.22 10.33 10.95 37243
8/24/2011 11.13 11.19 10.31 10.66 32951
8/23/2011 11.19 11.53 10.96 11.31 37026
8/22/2011 10.66 11.44 10.60 11.39 48877
8/19/2011 10.59 10.85 10.31 10.37 30309
8/18/2011 10.68 10.80 10.25 10.40 25265
8/17/2011 10.84 10.95 10.50 10.64 18159
8/16/2011 10.66 10.96 10.45 10.65 26799
8/15/2011 10.54 10.90 10.42 10.90 29071
8/12/2011 10.15 10.58 10.07 10.55 28401
8/11/2011 9.77 10.50 9.50 10.45 47623
8/10/2011 9.12 9.98 8.80 9.84 49624
8/9/2011 8.47 9.20 8.36 9.14 49409
8/8/2011 8.81 9.42 8.50 8.65 44750
8/5/2011 9.23 9.39 8.36 8.82 28418
8/4/2011 10.69 10.73 8.99 9.12 42531
8/3/2011 10.55 10.78 10.30 10.61 30279
8/2/2011 10.16 10.37 10.00 10.26 27123
8/1/2011 9.72 10.17 9.52 9.83 21132
7/29/2011 10.01 10.01 9.53 9.75 20282
7/28/2011 9.91 10.06 9.49 9.91 30302
7/27/2011 10.80 10.87 9.98 10.01 32651
7/26/2011 10.31 10.78 10.27 10.69 29041
7/25/2011 11.14 11.33 10.65 10.66 24017
7/22/2011 10.92 11.06 10.88 10.92 19982
7/21/2011 10.89 11.03 10.56 10.74 20492
7/20/2011 10.30 10.97 10.18 10.94 29391
7/19/2011 10.78 10.99 10.32 10.63 35971
7/18/2011 10.88 11.07 10.70 10.83 40228
7/15/2011 10.19 10.58 10.11 10.58 22814
7/14/2011 10.56 10.80 10.13 10.20 44277
7/13/2011 10.12 10.40 10.00 10.30 48327
7/12/2011 9.16 9.85 9.12 9.81 31085
7/11/2011 10.03 10.03 9.25 9.37 32679
7/8/2011 9.79 10.00 9.62 10.00 28468
7/7/2011 9.93 10.00 9.61 9.66 28943
7/6/2011 9.42 9.74 9.38 9.71 40292
7/5/2011 8.57 9.20 8.52 9.17 32868
7/1/2011 8.28 8.28 8.01 8.20 11304
6/30/2011 8.46 8.51 8.30 8.40 13809
6/29/2011 8.44 8.51 8.20 8.38 18295
6/28/2011 7.86 8.23 7.84 8.20 16507
6/27/2011 7.89 8.02 7.68 7.83 19183
6/24/2011 8.42 8.43 8.00 8.07 19117
6/23/2011 8.16 8.51 7.91 8.49 27408
6/22/2011 8.61 8.88 8.52 8.57 25020
6/21/2011 8.01 8.58 7.96 8.55 26755
6/20/2011 7.65 7.95 7.63 7.86 14275
6/17/2011 7.73 7.94 7.55 7.70 27235
6/16/2011 7.89 8.04 7.51 7.67 19642
6/15/2011 7.96 8.07 7.72 7.95 24993
6/14/2011 7.71 8.16 7.69 8.07 20903
6/10/2011 8.18 8.31 7.97 8.02 29419
6/9/2011 8.09 8.45 8.00 8.44 20385
6/8/2011 8.49 8.53 7.80 7.97 41230
6/7/2011 8.72 8.90 8.58 8.71 20683
6/6/2011 9.29 9.42 8.52 8.56 37907
6/3/2011 9.06 9.50 9.00 9.27 36636
6/2/2011 9.82 10.00 9.21 9.55 35688
6/1/2011 10.15 10.35 9.79 9.88 34970
5/31/2011 10.36 10.39 9.88 10.29 33108
5/27/2011 10.00 10.25 9.87 9.98 28840
5/26/2011 9.62 9.92 9.40 9.85 30836
5/25/2011 9.71 9.93 9.53 9.71 40788
5/24/2011 8.84 9.40 8.82 9.33 44674
5/23/2011 8.70 8.86 8.50 8.54 18541
5/20/2011 8.70 9.03 8.43 8.83 23871
Marketplace
Trading Center