$3.61 -0.27 (%) Endeavour Silver Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 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
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
11/8/20133.904.093.814.071,298,533
11/7/20134.034.083.933.951,435,177
11/6/20134.164.174.044.081,273,108
11/5/20134.144.204.024.061,796,046
11/4/20134.034.083.964.051,140,988
11/1/20134.134.143.924.001,927,514
10/31/20134.304.354.124.182,145,754
10/30/20134.724.754.254.502,454,726
10/29/20134.764.784.544.591,471,543
10/28/20134.924.984.764.821,158,071
10/25/20134.834.944.744.851,104,671
10/24/20134.745.044.744.881,760,939
10/23/20134.804.854.614.631,400,688
10/22/20134.704.924.704.822,648,586
10/21/20134.364.464.324.451,118,174
10/18/20134.244.314.194.261,145,095
10/17/20134.074.264.054.202,422,158
10/16/20133.873.913.763.851,373,181
10/15/20133.793.973.773.911,110,484
10/14/20133.954.013.823.88865,538
10/11/20133.853.933.813.881,251,671
10/10/20134.074.133.943.961,423,991
10/9/20133.994.113.854.061,553,165
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center