$2.23 +0.05 (%) Endeavour Silver Corp - NYSE

Dec. 19, 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
8/1/20127.867.977.757.758,500
7/31/20128.188.197.937.95870,516
7/30/20128.318.408.038.171,025,319
7/27/20128.378.428.188.301,042,283
7/26/20128.248.388.068.311,517,032
7/25/20127.908.227.858.151,559,798
7/24/20127.857.907.607.69852,576
7/23/20127.657.777.607.751,001,763
7/20/20127.837.947.787.83612,255
7/19/20127.888.007.807.89749,849
7/18/20127.737.997.677.78576,035
7/17/20127.978.047.757.84874,916
7/16/20127.948.127.817.97783,295
7/13/20128.228.277.917.941,035,921
7/12/20127.698.247.608.151,520,618
7/11/20127.847.937.727.881,230,280
7/10/20128.378.437.807.891,279,750
7/9/20128.178.328.078.22944,069
7/6/20128.368.448.088.181,172,753
7/5/20128.628.688.458.541,123,605
7/3/20128.488.698.468.64874,788
7/2/20128.078.357.948.30991,507
6/29/20128.288.337.968.121,398,287
6/28/20127.988.107.617.791,378,367
6/27/20128.208.307.868.121,120,414
6/26/20128.438.548.078.161,405,496
6/25/20128.438.678.228.471,643,933
6/22/20128.768.828.368.511,071,261
6/21/20129.309.348.688.731,732,490
6/20/20129.459.859.319.501,117,956
6/19/20129.579.709.479.61828,875
6/18/20129.219.659.179.56921,694
6/15/20129.569.589.359.41908,200
6/14/20129.579.649.289.571,273,874
6/13/20129.659.729.449.451,029,755
6/12/20129.519.689.379.631,084,255
6/11/20129.719.749.359.38953,601
6/8/20129.279.719.139.62829,077
6/7/20129.789.809.339.521,154,188
6/6/20129.789.909.499.701,593,771
6/5/20129.489.629.329.611,550,561
6/4/20129.439.509.029.491,249,446
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center