Endeavour Silver Corp $6.21

up +0.40


11/7/2014 04:03 PM  |  NYSE : EXK  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
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
1/9/201210.3710.5510.2910.391,044,649
1/6/201210.4110.5010.1510.311,174,591
1/5/20129.9910.499.8210.351,171,872
1/4/201210.1010.349.9610.141,056,974
1/3/201210.1110.259.9510.191,588,347
12/30/20119.9510.019.649.711,549,790
12/29/20118.959.638.819.621,821,121
12/28/20119.409.479.009.001,337,774
12/27/20119.629.649.409.44671,806
12/23/20119.699.769.609.69693,002
12/22/20119.979.979.559.581,748,544
12/21/201110.0610.169.7410.101,422,202
12/20/20119.7210.029.6110.011,616,101
12/19/20119.929.939.329.391,625,541
12/16/20119.8210.009.659.981,986,234
12/15/20119.869.889.429.502,244,397
12/14/20119.739.859.339.603,303,258
12/13/201110.8311.0510.0810.222,223,941
12/12/201110.7310.7810.5110.681,847,597
12/9/201110.9211.3810.9211.361,330,120
12/8/201111.1811.2110.8110.842,136,241
12/7/201111.5711.5911.1111.301,934,921
12/6/201111.0011.6010.8011.541,991,026
12/5/201111.1911.5510.9911.071,530,151
12/2/201111.9612.0111.0311.092,256,933
12/1/201111.9812.0811.5311.821,878,141
11/30/201111.2911.8111.2611.811,736,118
11/29/201110.8511.1210.6710.871,329,286
11/28/201110.5610.9410.5410.791,569,588
11/25/201110.1310.449.959.971,116,133
11/23/201110.7110.7510.1610.241,687,117
11/22/201110.4611.0010.4310.952,234,669
11/21/201110.4710.539.9210.302,798,323
11/18/201111.1211.4010.8711.001,975,000
11/17/201111.6911.7610.8710.942,623,419
11/16/201111.7112.1511.6611.811,913,032
11/15/201111.9312.1811.7611.892,091,445
11/14/201111.9212.0911.7511.921,955,242
11/11/201111.4112.1111.3812.002,311,856
11/10/201111.5511.5910.8411.282,459,571
11/9/201111.4812.1211.3711.402,918,458
11/8/201112.2212.2611.8111.862,446,365
11/7/201112.0312.3311.9412.162,232,601
11/4/201111.7011.9711.3611.861,538,134
11/3/201111.4211.9111.0511.883,139,999
11/2/201111.2011.4510.9211.232,374,809
11/1/201110.2511.0210.1410.903,458,177
10/31/201110.9011.1410.5610.842,270,710
10/28/201111.1311.5811.0611.332,207,345
10/27/201111.2511.3510.8811.323,021,680
10/26/201110.6610.9310.2310.843,224,040
10/25/20119.8510.709.5710.433,638,013
10/24/20119.459.909.419.832,060,919
10/21/20119.409.509.019.211,335,434
10/20/20118.939.348.799.092,142,931
10/19/20119.819.859.009.042,061,951
10/18/20119.4610.049.079.962,174,350
10/17/201110.3310.359.629.721,653,317
10/14/201110.2310.3710.1110.321,427,304
10/13/20119.9610.109.679.951,856,361
10/12/201110.1010.359.9410.192,443,946
10/11/20119.419.779.199.711,629,616
10/10/20119.339.569.259.451,129,186
10/7/20119.559.678.859.032,518,757
10/6/20119.139.558.989.493,231,460
10/5/20117.968.847.718.802,168,698
10/4/20118.578.627.558.043,894,290
10/3/20119.259.438.748.782,295,089
9/30/20119.149.558.958.982,231,052
9/29/20119.639.809.089.312,209,230
9/28/201110.2110.399.419.442,182,130
Trading Center