Endeavour Silver Corp $5.89

down -0.17


31/7/2014 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
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
3/29/20118.959.378.919.251,629,775
3/28/20119.059.248.819.002,505,856
3/25/20119.509.599.069.292,400,942
3/24/20119.9410.039.269.334,753,306
3/23/20119.569.959.509.863,171,764
3/22/20119.609.809.409.492,261,990
3/21/20119.579.689.409.652,564,689
3/18/20118.849.158.659.152,770,249
3/17/20118.408.598.108.532,301,721
3/16/20118.608.858.178.312,985,036
3/15/20117.988.507.708.463,331,337
3/14/20119.199.308.578.952,464,543
3/11/20118.539.478.329.213,976,532
3/10/20118.719.158.428.824,905,785
3/9/201110.1210.209.359.354,201,221
3/8/201110.0910.099.349.945,137,892
3/7/201110.0110.339.5810.207,656,717
3/4/20118.639.348.599.344,717,847
3/3/20118.358.588.078.342,690,891
3/2/20118.429.008.178.496,260,587
3/1/20117.608.307.608.285,428,556
2/28/20117.217.517.217.412,190,332
2/25/20116.927.186.907.181,124,758
2/24/20117.227.276.746.801,842,872
2/23/20117.237.417.067.201,317,077
2/22/20117.567.607.107.172,363,761
2/18/20117.237.507.217.302,477,007
2/17/20117.027.226.977.151,336,492
2/16/20117.137.136.867.03921,885
2/15/20117.057.156.977.081,289,421
2/14/20116.886.996.796.901,070,257
2/11/20116.856.976.656.751,081,690
2/10/20116.676.896.656.83990,861
2/9/20117.107.156.716.891,497,449
2/8/20117.047.136.967.011,595,015
2/7/20116.867.056.786.821,400,877
2/4/20116.846.956.656.761,380,271
2/3/20116.546.776.306.711,209,129
2/2/20116.536.606.406.481,022,522
2/1/20116.346.616.236.561,599,365
1/31/20116.316.466.066.171,429,202
1/28/20115.936.385.806.262,115,320
1/27/20116.416.435.885.931,696,812
1/26/20115.896.305.786.291,916,821
1/25/20115.655.905.405.842,144,294
1/24/20115.685.905.655.69953,657
1/21/20115.835.985.655.72848,838
1/20/20115.986.045.745.891,825,214
1/19/20116.546.606.166.17993,072
1/18/20116.376.496.286.36996,183
1/14/20116.206.285.996.162,040,570
1/13/20116.636.666.296.351,540,598
1/12/20116.766.836.616.681,067,703
1/11/20116.636.846.546.771,268,873
1/10/20116.516.536.376.481,016,559
1/7/20116.356.676.216.541,688,021
1/6/20116.786.796.456.471,679,323
1/5/20116.696.856.486.711,877,709
1/4/20117.217.236.636.882,983,825
1/3/20117.477.697.267.371,696,036
Trading Center