$4.03 +0.03 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXK historical data

Date Open High Low Close Volume
4/4/20144.544.574.404.421,327,856
4/3/20144.514.514.334.38869,138
4/2/20144.494.594.464.561,035,754
4/1/20144.324.484.314.35911,216
3/31/20144.514.524.304.311,191,613
3/28/20144.324.554.284.531,281,782
3/27/20144.194.374.124.331,515,317
3/26/20144.574.624.224.231,435,507
3/25/20144.554.654.514.561,170,044
3/24/20144.824.854.404.483,138,942
3/21/20145.075.164.874.872,057,443
3/20/20144.945.094.874.981,189,417
3/19/20145.185.255.005.011,526,966
3/18/20145.185.355.135.211,440,297
3/17/20145.485.625.305.322,066,785
3/14/20145.545.695.425.512,153,155
3/13/20145.335.505.255.451,869,313
3/12/20144.965.394.955.361,954,891
3/11/20145.115.164.824.842,128,012
3/10/20145.225.225.035.121,291,138
3/7/20145.255.295.165.241,398,181
3/6/20145.425.525.375.411,357,017
3/5/20145.315.415.255.361,352,752
3/4/20145.125.305.055.271,382,254
3/3/20145.365.465.215.231,981,314
2/28/20145.155.245.035.151,644,725
2/27/20145.205.425.125.141,929,048
2/26/20145.425.445.075.172,962,632
2/25/20145.785.795.455.482,448,475
2/24/20145.905.985.785.831,801,277
2/21/20145.685.885.615.781,874,204
2/20/20145.475.685.345.651,364,416
2/19/20145.585.685.425.482,415,730
2/18/20145.705.755.535.632,055,409
2/14/20145.305.605.295.603,786,217
2/13/20144.855.194.785.151,582,672
2/12/20145.005.034.764.831,454,981
2/11/20144.935.154.864.942,394,414
2/10/20144.844.994.814.841,913,392
2/7/20144.564.774.514.741,685,087
2/6/20144.534.584.424.53848,274
2/5/20144.514.624.464.471,219,542
2/4/20144.314.444.204.42902,084
2/3/20144.394.474.304.33933,759
1/31/20144.454.464.264.341,117,173
1/30/20144.354.434.224.351,067,753
1/29/20144.394.574.324.541,565,481
1/28/20144.144.354.114.321,150,747
1/27/20144.444.444.114.122,378,391
1/24/20144.664.714.304.442,077,486
1/23/20144.444.744.434.502,228,256
1/22/20144.454.484.304.321,380,812
1/21/20144.134.504.084.452,189,941
1/17/20144.094.374.094.301,815,274
1/16/20144.014.084.004.051,025,378
1/15/20143.854.023.823.96972,825
1/14/20144.014.093.863.921,470,781
1/13/20143.964.053.814.051,697,722
1/10/20143.773.963.743.921,876,512
1/9/20143.723.753.643.671,359,611
1/8/20143.743.773.643.731,387,744
1/7/20143.723.793.583.791,351,170
1/6/20143.773.853.713.77900,896
1/3/20143.853.893.733.761,007,980
1/2/20143.763.853.683.811,909,374
12/31/20133.373.643.323.631,804,255
12/30/20133.433.503.373.40927,839
12/27/20133.423.483.393.47819,497
12/26/20133.413.473.323.37694,134
12/24/20133.173.353.173.34868,946
12/23/20133.213.263.163.17809,284
12/20/20133.203.313.183.202,158,107
12/19/20133.133.233.123.181,400,846
12/18/20133.293.463.223.241,797,442
12/17/20133.293.383.233.29764,611
12/16/20133.323.423.283.331,089,418
12/13/20133.373.443.333.33855,360
12/12/20133.313.353.203.341,309,619
12/11/20133.613.633.443.441,143,702
12/10/20133.573.683.573.601,438,910
12/9/20133.443.493.353.42960,057
12/6/20133.533.543.383.381,257,747
12/5/20133.413.503.373.481,244,922
12/4/20133.473.603.403.522,049,335
12/3/20133.503.563.413.421,298,025
12/2/20133.753.773.483.501,984,767
11/29/20133.823.903.763.87824,289
11/27/20133.813.883.713.721,203,319
11/26/20133.813.813.693.741,060,934
11/25/20133.793.893.653.861,515,043
11/22/20133.933.973.803.82982,767
11/21/20133.923.953.803.901,410,184
11/20/20133.944.063.873.981,691,004
11/19/20133.984.123.983.991,266,127
11/18/20134.144.153.963.981,292,719
11/15/20134.224.284.114.15887,109
11/14/20134.164.224.094.211,329,645
11/13/20134.054.154.004.101,397,462
11/12/20134.144.264.004.031,377,472
11/11/20134.034.193.934.16944,113
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center