$1.99 -0.05 (%) Endeavour Silver Corp - NYSE

Dec. 18, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
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
10/24/20128.788.788.588.601,069,464
10/23/20128.858.878.658.681,564,306
10/22/20128.859.038.818.991,246,948
10/19/20128.918.988.698.801,419,060
10/18/20128.959.158.918.981,126,129
10/17/20128.839.058.809.003,111,535
10/16/20129.189.329.159.30665,593
10/15/20129.019.178.909.081,001,545
10/12/20129.339.399.009.06823,901
10/11/20129.469.539.289.33600,705
10/10/20129.129.549.009.351,028,270
10/9/20129.549.599.129.131,625,841
10/8/20129.559.699.479.62611,190
10/5/20129.9810.009.709.781,060,605
10/4/20129.8710.009.7610.001,117,117
10/3/20129.889.949.679.69819,702
10/2/201210.0610.139.799.911,141,237
10/1/201210.1410.2810.0010.06878,457
9/28/201210.1510.209.979.981,139,054
9/27/20129.9910.189.8610.161,380,128
9/26/20129.589.939.369.771,903,390
9/25/201210.2110.339.799.881,763,188
9/24/201210.2210.4110.0010.021,425,394
9/21/201210.5810.7310.4410.511,520,596
9/20/201210.4410.5310.2510.421,443,349
9/19/201210.2510.7210.1410.642,399,074
9/18/20129.9510.259.8610.141,306,623
9/17/201210.2910.299.849.941,279,792
9/14/201210.0810.3410.0810.211,595,628
9/13/20129.4410.089.1110.012,453,646
9/12/20129.639.698.949.441,713,845
9/11/20129.579.719.509.52983,368
9/10/20129.819.819.449.461,212,342
9/7/20129.799.899.669.721,285,386
9/6/20129.559.719.449.501,227,985
9/5/20129.469.479.249.43976,957
9/4/20129.009.498.919.471,964,047
8/31/20128.258.908.138.891,719,444
8/30/20128.268.338.118.12714,499
8/29/20128.538.578.278.271,027,884
8/28/20128.628.778.498.51852,089
8/27/20128.838.908.608.65660,929
8/24/20128.788.948.728.79582,800
8/23/20129.009.058.758.801,282,561
8/22/20128.658.868.528.86997,892
8/21/20128.638.898.588.692,085,686
8/20/20128.268.458.118.431,170,370
8/17/20128.178.258.058.23865,359
8/16/20127.948.167.898.141,327,124
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
8/8/20127.998.207.807.841,266,789
8/7/20128.218.317.917.971,061,575
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center