Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Endeavour Silver Corp
(NY:
EXK
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
3.650
3.780
3.600
3.720
125,850
-0.08(-2.11%)
Jan 30, 2008
3.830
3.900
3.680
3.800
204,800
+0.00(+0.00%)
Jan 29, 2008
3.820
3.910
3.720
3.800
101,400
-0.01(-0.26%)
Jan 28, 2008
3.770
3.890
3.720
3.810
144,400
+0.09(+2.42%)
Jan 25, 2008
4.050
4.050
3.680
3.720
250,526
-0.07(-1.85%)
Jan 24, 2008
3.680
3.850
3.580
3.790
293,150
+0.30(+8.60%)
Jan 23, 2008
3.480
3.500
3.200
3.490
287,750
+0.18(+5.44%)
Jan 22, 2008
3.190
3.430
2.800
3.310
474,040
-0.19(-5.43%)
Jan 21, 2008
3.770
3.770
3.360
3.500
0
+0.00(+0.00%)
Jan 18, 2008
3.770
3.770
3.360
3.500
246,233
-0.17(-4.63%)
Jan 17, 2008
3.960
4.000
3.550
3.670
244,828
-0.25(-6.38%)
Jan 16, 2008
3.750
3.940
3.750
3.920
186,910
+0.07(+1.82%)
Jan 15, 2008
3.970
4.090
3.800
3.850
268,983
-0.11(-2.78%)
Jan 14, 2008
3.990
4.080
3.870
3.960
243,394
+0.09(+2.33%)
Jan 11, 2008
4.260
4.260
3.750
3.870
306,285
-0.19(-4.68%)
Jan 10, 2008
3.980
4.130
3.860
4.060
180,080
+0.01(+0.25%)
Jan 09, 2008
4.150
4.150
3.800
4.050
255,061
-0.05(-1.22%)
Jan 08, 2008
4.070
4.250
4.070
4.100
175,713
+0.09(+2.24%)
Jan 07, 2008
3.990
4.140
3.950
4.010
126,626
-0.10(-2.43%)
Jan 04, 2008
4.260
4.320
4.060
4.110
170,530
-0.15(-3.52%)
Jan 03, 2008
4.450
4.520
4.220
4.260
195,645
-0.15(-3.40%)
Jan 02, 2008
4.230
4.410
4.050
4.410
234,815
+0.44(+11.08%)
Jan 01, 2008
3.900
3.970
3.810
3.970
166,315
+0.00(+0.00%)
Dec 31, 2007
3.900
3.970
3.810
3.970
166,315
+0.11(+2.85%)
Dec 28, 2007
3.870
4.040
3.800
3.860
214,775
+0.06(+1.58%)
Dec 27, 2007
4.000
4.000
3.760
3.800
104,250
-0.14(-3.55%)
Dec 26, 2007
3.820
4.000
3.810
3.940
109,900
+0.10(+2.60%)
Dec 24, 2007
3.770
3.880
3.750
3.840
97,200
+0.09(+2.40%)
Dec 21, 2007
3.640
3.770
3.580
3.750
144,474
+0.19(+5.34%)
Dec 20, 2007
3.620
3.620
3.310
3.560
186,114
+0.14(+4.09%)
Dec 19, 2007
3.300
3.440
3.300
3.420
95,100
+0.07(+2.09%)
Dec 18, 2007
3.600
3.600
3.300
3.350
256,800
-0.13(-3.74%)
Dec 17, 2007
3.510
3.590
3.390
3.480
244,675
-0.13(-3.60%)
Dec 14, 2007
3.840
3.840
3.550
3.610
237,800
-0.24(-6.23%)
Dec 13, 2007
3.900
3.900
3.710
3.850
144,500
-0.09(-2.28%)
Dec 12, 2007
3.930
3.970
3.700
3.940
184,000
+0.13(+3.41%)
Dec 11, 2007
4.000
4.060
3.780
3.810
166,200
-0.19(-4.75%)
Dec 10, 2007
3.950
4.040
3.900
4.000
121,800
+0.05(+1.27%)
Dec 07, 2007
4.090
4.090
3.840
3.950
108,200
+0.03(+0.77%)
Dec 06, 2007
3.700
3.980
3.700
3.920
177,100
+0.02(+0.51%)
Dec 05, 2007
3.890
3.940
3.790
3.900
150,200
-0.03(-0.76%)
Dec 04, 2007
4.120
4.130
3.870
3.930
181,720
-0.17(-4.15%)
Dec 03, 2007
4.000
4.110
3.800
4.100
156,366
+0.14(+3.54%)
Nov 30, 2007
4.020
4.070
3.860
3.960
260,850
-0.09(-2.22%)
Nov 29, 2007
4.060
4.120
4.020
4.050
66,000
-0.09(-2.17%)
Nov 28, 2007
4.000
4.180
3.970
4.140
141,400
+0.10(+2.48%)
Nov 27, 2007
4.030
4.120
4.000
4.040
310,825
-0.17(-4.04%)
Nov 26, 2007
4.460
4.480
4.210
4.210
151,500
-0.19(-4.32%)
Nov 23, 2007
4.230
4.400
4.200
4.400
67,600
+0.17(+4.02%)
Nov 21, 2007
4.400
4.430
4.200
4.230
108,000
-0.18(-4.08%)
Nov 20, 2007
4.300
4.500
4.300
4.410
163,000
+0.11(+2.56%)
Nov 19, 2007
4.690
4.690
4.260
4.300
137,715
-0.20(-4.44%)
Nov 16, 2007
4.580
4.580
4.150
4.500
221,224
+0.13(+2.97%)
Nov 15, 2007
4.600
4.600
4.200
4.370
450,400
-0.33(-7.02%)
Nov 14, 2007
5.030
5.030
4.660
4.700
205,400
+0.00(+0.00%)
Nov 13, 2007
4.550
4.730
4.520
4.700
204,670
+0.19(+4.21%)
Nov 12, 2007
4.700
4.760
4.500
4.510
365,741
-0.51(-10.16%)
Nov 09, 2007
5.000
5.080
4.730
5.020
346,099
-0.03(-0.59%)
Nov 08, 2007
5.100
5.340
4.900
5.050
350,000
-0.05(-0.98%)
Nov 07, 2007
5.540
5.540
5.000
5.100
696,900
-0.06(-1.16%)
Nov 06, 2007
4.950
5.270
4.950
5.160
758,500
+0.41(+8.63%)
Nov 05, 2007
4.420
4.770
4.420
4.750
558,285
+0.31(+6.98%)
Nov 02, 2007
4.390
4.450
4.200
4.440
207,000
+0.22(+5.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.