Endeavour Silver Corp $5.57

down -0.04


29/8/2014 04:05 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
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
9/27/201110.8010.9610.0210.142,681,624
9/26/20119.5310.159.3710.102,413,369
9/23/201110.2810.599.589.813,087,699
9/22/201111.2311.4810.7110.943,390,867
9/21/201112.7013.1012.4012.402,850,070
9/20/201112.1312.9412.0712.612,478,673
9/19/201112.3712.5012.0412.341,913,398
9/16/201112.3712.5112.2212.411,939,456
9/15/201112.2712.3411.8312.292,300,047
9/14/201112.8012.8212.3512.521,839,097
9/13/201112.6912.8412.4012.762,184,413
9/12/201112.1812.6111.9312.522,666,447
9/9/201112.7113.0912.4612.672,979,771
9/8/201112.9113.0512.7712.802,625,712
9/7/201111.9912.7511.8512.682,704,490
9/6/201112.4912.7712.0212.583,352,698
9/2/201112.3712.7412.2612.613,626,350
9/1/201111.8612.2211.6411.942,482,778
8/31/201112.2412.2411.6611.882,790,704
8/30/201111.7612.2611.6912.143,757,997
8/29/201111.5511.7411.1011.602,736,908
8/26/201111.1011.5210.5511.482,927,361
8/25/201110.5711.2210.3310.953,724,224
8/24/201111.1311.1910.3110.663,295,066
8/23/201111.1911.5310.9611.313,702,575
8/22/201110.6611.4410.6011.394,904,946
8/19/201110.5910.8510.3110.373,030,829
8/18/201110.6810.8010.2510.402,526,980
8/17/201110.8410.9510.5010.641,815,861
8/16/201110.6610.9610.4510.652,679,865
8/15/201110.5410.9010.4210.902,907,663
8/12/201110.1510.5810.0710.552,840,038
8/11/20119.7710.509.5010.454,762,634
8/10/20119.129.988.809.844,964,281
8/9/20118.459.208.369.144,940,888
8/8/20118.819.428.508.654,474,995
8/5/20119.239.398.368.822,841,786
8/4/201110.6910.738.999.124,253,086
8/3/201110.5510.7810.3010.613,028,628
8/2/201110.1610.3710.0010.262,714,503
8/1/20119.7210.179.529.832,113,346
7/29/201110.0110.019.539.752,028,132
7/28/20119.9110.069.499.913,031,133
7/27/201110.8010.879.9810.013,269,547
7/26/201110.3110.7810.2710.692,904,062
7/25/201111.1411.3310.6510.662,403,382
7/22/201110.9211.0610.8810.921,998,996
7/21/201110.8911.0310.5610.742,049,253
7/20/201110.3010.9710.1810.942,941,818
7/19/201110.7810.9910.3210.633,597,713
7/18/201110.8811.0710.7010.834,022,863
7/15/201110.1910.5810.1110.582,281,958
7/14/201110.5610.8010.1310.204,427,691
7/13/201110.1210.4010.0010.304,833,159
7/12/20119.169.859.129.813,109,754
7/11/201110.0310.039.259.373,268,523
7/8/20119.7910.009.6210.002,846,729
7/7/20119.9310.009.619.662,900,110
7/6/20119.429.749.389.714,029,287
7/5/20118.579.208.529.173,292,579
7/1/20118.288.288.038.201,130,384
6/30/20118.468.518.308.401,381,210
6/29/20118.448.518.208.381,829,459
6/28/20117.868.237.848.201,651,604
6/27/20117.898.027.687.831,920,237
Trading Center