$4.15 -0.07 (%) Endeavour Silver Corp - NYSE

Oct. 21, 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
6/1/20128.919.428.769.391,923,323
5/31/20128.949.018.618.681,295,533
5/30/20128.669.108.438.951,418,643
5/29/20129.149.208.758.891,184,847
5/25/20128.939.028.748.951,225,072
5/24/20128.928.988.598.901,481,244
5/23/20128.148.777.918.771,748,934
5/22/20128.408.698.128.271,530,081
5/21/20127.968.477.948.441,064,355
5/18/20128.178.337.887.961,419,576
5/17/20127.748.077.687.921,960,230
5/16/20127.487.937.257.552,152,375
5/15/20128.058.267.457.512,150,913
5/14/20128.348.638.058.071,142,492
5/11/20128.588.858.518.58915,678
5/10/20128.959.138.658.751,266,571
5/9/20127.939.027.908.772,235,777
5/8/20128.158.207.788.171,530,746
5/7/20128.428.478.118.261,056,127
5/4/20128.628.888.388.441,067,551
5/3/20128.878.918.518.65830,814
5/2/20129.059.068.858.92789,359
5/1/20129.309.469.149.171,019,524
4/30/20128.789.278.659.271,756,359
4/27/20128.868.938.728.81662,412
4/26/20128.728.848.608.71970,179
4/25/20128.308.708.208.691,220,727
4/24/20128.408.448.058.21779,178
4/23/20128.378.408.068.271,290,362
4/20/20128.688.788.558.57630,115
4/19/20128.808.958.608.64958,252
4/18/20128.808.948.608.68971,497
4/17/20128.909.008.728.85920,835
4/16/20129.159.208.708.741,195,998
4/13/20129.279.319.039.101,134,187
4/12/20128.979.548.909.401,546,820
4/11/20129.119.218.858.90948,518
4/10/20128.809.078.569.021,257,566
4/9/20129.009.158.778.78952,918
4/5/20129.239.268.979.041,166,176
4/4/20129.229.259.019.131,721,655
4/3/20129.849.849.369.461,367,285
4/2/20129.489.909.429.801,546,499
3/30/20129.569.599.259.481,234,343
3/29/20129.309.429.089.401,402,691
3/28/20129.549.629.219.281,120,552
3/27/201210.1410.169.689.681,387,033
3/26/201210.0510.129.8210.061,181,177
3/23/20129.599.939.519.851,645,629
3/22/20129.099.529.079.491,706,477
3/21/20129.379.499.239.231,257,955
3/20/20129.169.419.019.321,571,348
3/19/20129.359.569.309.331,439,445
3/16/20129.329.469.289.381,055,232
3/15/20129.319.509.229.34883,243
3/14/20129.499.509.169.261,458,761
3/13/20129.699.909.549.581,111,441
3/12/20129.9010.009.639.731,319,529
3/9/20129.8510.239.769.951,523,082
3/8/20129.9610.009.729.92908,809
3/7/20129.739.949.489.751,475,707
3/6/20129.449.539.209.511,801,103
3/5/201210.1310.169.689.781,543,544
3/2/201210.3110.4710.1410.201,248,396
3/1/201210.4210.7010.2810.411,496,251
2/29/201211.1811.3010.2410.392,941,083
2/28/201210.9311.1310.8211.122,416,999
2/27/201210.7910.9210.5710.72990,467
2/24/201210.9210.9610.6510.81896,020
2/23/201210.8811.0710.7710.871,263,432
2/22/201210.5510.8610.5310.78972,367
2/21/201210.3610.6410.3210.591,303,267
2/17/201210.3910.3910.1510.18658,320
2/16/201210.0210.4510.0210.291,411,632
2/15/201210.5910.6010.2210.27699,535
2/14/201210.5710.6710.2410.34787,010
2/13/201210.8210.8710.5710.62757,897
2/10/201210.7910.9010.5510.711,618,495
2/9/201211.0711.1610.8810.951,211,159
2/8/201211.1311.3510.8110.881,355,109
2/7/201210.9311.3610.7511.151,367,910
2/6/201210.9611.1510.8710.99895,124
2/3/201211.3911.4211.0511.081,506,204
2/2/201211.3511.6111.3311.43945,000
2/1/201211.5711.5811.3011.341,108,748
1/31/201211.1911.4911.1511.321,930,457
1/30/201210.9211.1310.8610.941,260,379
1/27/201210.6711.2010.6711.141,522,681
1/26/201210.9611.1510.6010.731,958,138
1/25/201210.0210.819.8010.782,332,693
1/24/201210.1210.2810.0410.06814,594
1/23/201210.3210.5410.2410.311,166,982
1/20/201210.0110.279.9110.111,098,864
1/19/201210.2510.329.9410.051,008,994
1/18/201210.0810.3710.0510.30766,698
1/17/201210.5910.6510.0210.121,097,491
1/13/201210.2610.3310.0710.31847,759
1/12/201210.6110.7310.3410.40977,162
1/11/201210.6410.6510.3210.471,010,527
1/10/201210.9210.9210.5410.611,370,558
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center