$4.16 -0.06 (%) Endeavour Silver Corp - NYSE

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center