$3.79 -0.05 (%) Endeavour Silver Corp - NYSE

Oct. 24, 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
8/19/201110.5910.8510.3110.373,030,829
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
6/24/20118.428.438.008.071,913,108
6/23/20118.168.517.918.492,740,811
6/22/20118.618.888.528.572,502,121
6/21/20118.018.587.968.552,675,481
6/20/20117.657.957.637.861,427,480
6/17/20117.737.947.557.702,723,566
6/16/20117.898.047.517.671,966,155
6/15/20117.968.077.727.952,501,530
6/14/20117.718.167.698.072,091,263
6/13/20117.938.187.467.653,410,293
6/10/20118.188.317.978.022,946,290
6/9/20118.098.458.008.442,039,961
6/8/20118.498.537.807.974,122,933
6/7/20118.728.908.588.712,069,405
6/6/20119.299.428.528.563,795,023
6/3/20119.069.509.009.273,664,010
6/2/20119.8210.009.219.553,568,784
6/1/201110.1510.359.799.883,509,264
5/31/201110.3610.399.8810.293,311,042
5/27/201110.0010.259.879.982,887,646
5/26/20119.629.929.409.853,087,536
5/25/20119.539.939.539.714,082,545
5/24/20118.849.408.829.334,470,295
5/23/20118.708.868.508.541,859,437
5/20/20118.709.038.438.832,387,051
5/19/20118.928.968.578.712,314,962
5/18/20118.618.918.538.822,800,551
5/17/20118.258.448.008.373,460,979
5/16/20118.769.108.278.373,890,065
5/13/20119.209.288.628.963,594,675
5/12/20118.579.488.509.024,341,621
5/11/20119.709.728.939.014,222,001
5/10/201110.3310.349.9510.033,311,843
5/9/201110.0410.189.6310.114,298,816
5/6/20118.869.808.819.305,628,694
5/5/20119.529.788.338.627,750,369
5/4/20119.9310.229.459.995,963,409
5/3/201110.2710.539.729.925,319,783
5/2/201110.7511.309.9010.614,883,189
4/29/201111.6411.7311.3111.492,466,375
4/28/201111.9412.3511.5911.715,899,256
4/27/201110.7911.9510.5511.955,232,645
4/26/201111.0011.0010.5010.664,095,827
4/25/201112.0612.0611.0811.334,365,704
4/21/201111.9011.9011.4211.793,988,053
4/20/201111.9712.1011.7211.793,948,756
4/19/201111.7311.8311.2611.693,100,963
4/18/201111.7411.9010.9211.604,821,083
4/15/201112.2512.3711.7511.985,407,065
4/14/201111.4411.8511.1611.794,898,206
4/13/201111.4011.6410.9611.174,884,705
4/12/201111.4511.4510.5210.905,920,773
4/11/201112.5612.6910.9711.408,341,500
4/8/201112.3712.7512.1112.376,381,984
4/7/201111.6011.9711.5111.903,707,396
4/6/201111.5711.8511.1111.617,618,593
4/5/201110.1311.1710.1111.164,818,052
4/4/201110.0010.249.9610.183,042,850
4/1/20119.799.929.549.751,894,206
3/31/20119.7810.009.769.822,202,757
3/30/20119.539.679.319.672,311,085
Trading Center