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, 2019
2.170
2.260
2.170
2.220
1,077,002
+0.06(+2.78%)
Jan 30, 2019
2.130
2.205
2.080
2.160
1,121,563
+0.04(+1.89%)
Jan 29, 2019
2.070
2.140
2.020
2.120
924,197
+0.10(+4.95%)
Jan 28, 2019
2.040
2.100
2.010
2.020
654,508
-0.04(-1.94%)
Jan 25, 2019
1.990
2.070
1.980
2.060
922,200
+0.11(+5.64%)
Jan 24, 2019
1.960
1.980
1.935
1.950
401,218
-0.02(-1.02%)
Jan 23, 2019
1.970
2.020
1.950
1.970
438,214
-0.03(-1.50%)
Jan 22, 2019
1.970
2.020
1.890
2.000
893,688
+0.05(+2.56%)
Jan 18, 2019
2.000
2.020
1.940
1.950
849,100
-0.07(-3.47%)
Jan 17, 2019
2.020
2.070
1.975
2.020
431,566
+0.00(+0.00%)
Jan 16, 2019
2.090
2.120
2.020
2.020
812,867
-0.06(-2.88%)
Jan 15, 2019
2.190
2.200
2.080
2.080
761,798
-0.11(-5.02%)
Jan 14, 2019
2.210
2.230
2.160
2.190
396,967
-0.01(-0.45%)
Jan 11, 2019
2.240
2.245
2.180
2.200
617,700
-0.03(-1.35%)
Jan 10, 2019
2.230
2.270
2.210
2.230
460,321
-0.04(-1.76%)
Jan 09, 2019
2.240
2.300
2.230
2.270
668,183
+0.03(+1.34%)
Jan 08, 2019
2.150
2.240
2.120
2.240
736,533
+0.04(+1.82%)
Jan 07, 2019
2.300
2.300
2.190
2.200
678,721
-0.07(-3.08%)
Jan 04, 2019
2.220
2.290
2.180
2.270
1,071,700
+0.00(+0.00%)
Jan 03, 2019
2.250
2.280
2.170
2.270
1,128,267
+0.07(+3.18%)
Jan 02, 2019
2.150
2.250
2.115
2.200
942,727
+0.05(+2.33%)
Dec 31, 2018
2.150
2.160
2.080
2.150
658,600
+0.00(+0.00%)
Dec 28, 2018
2.130
2.200
2.100
2.150
943,400
+0.03(+1.42%)
Dec 27, 2018
2.130
2.170
2.090
2.120
893,295
+0.03(+1.44%)
Dec 26, 2018
2.130
2.170
2.060
2.090
831,051
+0.04(+1.95%)
Dec 24, 2018
2.050
2.120
2.020
2.050
737,700
+0.04(+1.99%)
Dec 21, 2018
2.110
2.120
2.000
2.010
2,387,200
-0.07(-3.37%)
Dec 20, 2018
2.060
2.110
2.000
2.080
1,149,526
+0.13(+6.67%)
Dec 19, 2018
2.150
2.260
1.950
1.950
1,804,556
-0.20(-9.30%)
Dec 18, 2018
2.060
2.170
2.040
2.150
954,770
+0.06(+2.87%)
Dec 17, 2018
2.010
2.160
1.990
2.090
1,210,159
+0.08(+3.98%)
Dec 14, 2018
1.970
2.070
1.920
2.010
1,027,700
+0.01(+0.50%)
Dec 13, 2018
2.070
2.130
1.990
2.000
1,130,364
-0.11(-5.21%)
Dec 12, 2018
1.940
2.120
1.920
2.110
1,389,355
+0.21(+11.05%)
Dec 11, 2018
1.950
1.950
1.890
1.900
908,106
-0.01(-0.52%)
Dec 10, 2018
1.950
2.010
1.890
1.910
581,984
-0.06(-3.05%)
Dec 07, 2018
1.890
1.990
1.865
1.970
974,600
+0.13(+7.07%)
Dec 06, 2018
1.830
1.880
1.810
1.840
542,455
-0.01(-0.54%)
Dec 04, 2018
1.950
1.980
1.840
1.850
701,300
-0.05(-2.63%)
Dec 03, 2018
1.920
1.950
1.850
1.900
635,366
+0.05(+2.70%)
Nov 30, 2018
1.880
1.920
1.840
1.850
565,600
-0.06(-3.14%)
Nov 29, 2018
1.890
1.910
1.840
1.910
650,476
+0.05(+2.69%)
Nov 28, 2018
1.810
1.920
1.780
1.860
835,969
+0.05(+2.76%)
Nov 27, 2018
1.830
1.850
1.760
1.810
761,310
-0.02(-1.09%)
Nov 26, 2018
1.960
1.980
1.830
1.830
787,389
-0.10(-5.18%)
Nov 23, 2018
1.990
2.020
1.880
1.930
574,900
-0.10(-4.93%)
Nov 21, 2018
2.030
2.030
2.030
0
+0.10(+5.18%)
Nov 20, 2018
2.050
2.050
1.860
1.930
679,264
-0.07(-3.50%)
Nov 19, 2018
2.010
2.050
1.975
2.000
292,018
-0.01(-0.50%)
Nov 16, 2018
2.010
2.070
1.990
2.010
644,800
+0.03(+1.52%)
Nov 15, 2018
1.950
1.990
1.910
1.980
571,915
+0.05(+2.59%)
Nov 14, 2018
1.790
1.950
1.790
1.930
705,546
+0.14(+7.82%)
Nov 13, 2018
1.890
1.910
1.790
1.790
1,013,885
-0.10(-5.29%)
Nov 12, 2018
2.000
2.010
1.860
1.890
1,029,126
-0.12(-5.97%)
Nov 09, 2018
2.000
2.030
1.940
2.010
662,200
-0.03(-1.47%)
Nov 08, 2018
2.050
2.090
2.030
2.040
463,810
-0.04(-1.92%)
Nov 07, 2018
2.130
2.130
2.040
2.080
492,838
-0.02(-0.95%)
Nov 06, 2018
2.140
2.180
2.100
2.100
315,083
-0.04(-1.87%)
Nov 05, 2018
2.120
2.200
2.120
2.140
756,006
+0.02(+0.94%)
Nov 02, 2018
2.110
2.150
2.080
2.120
646,700
-0.01(-0.47%)
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
.