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
)
3.640
-0.310 (-7.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2007
4.290
4.450
4.290
4.430
196,400
+0.15(+3.50%)
Oct 30, 2007
4.280
4.320
4.150
4.280
222,700
-0.07(-1.61%)
Oct 29, 2007
4.130
4.350
4.130
4.350
448,900
+0.35(+8.75%)
Oct 26, 2007
4.060
4.250
3.900
4.000
514,000
+0.02(+0.50%)
Oct 25, 2007
3.930
4.000
3.910
3.980
126,100
+0.08(+2.05%)
Oct 24, 2007
3.900
3.920
3.750
3.900
98,500
-0.02(-0.51%)
Oct 23, 2007
3.900
3.940
3.820
3.920
180,500
+0.10(+2.62%)
Oct 22, 2007
3.760
3.830
3.670
3.820
265,300
-0.16(-4.02%)
Oct 19, 2007
4.160
4.200
3.820
3.980
321,300
-0.10(-2.45%)
Oct 18, 2007
3.900
4.220
3.900
4.080
529,300
+0.14(+3.55%)
Oct 17, 2007
3.720
3.970
3.720
3.940
477,800
+0.30(+8.24%)
Oct 16, 2007
3.700
3.720
3.540
3.640
146,900
-0.07(-1.89%)
Oct 15, 2007
3.770
3.810
3.700
3.710
144,400
+0.00(+0.00%)
Oct 12, 2007
3.700
3.710
3.600
3.710
150,500
+0.01(+0.27%)
Oct 11, 2007
3.720
3.960
3.670
3.700
370,800
+0.05(+1.37%)
Oct 10, 2007
3.500
3.650
3.480
3.650
260,200
+0.17(+4.89%)
Oct 09, 2007
3.370
3.500
3.370
3.480
118,100
+0.13(+3.88%)
Oct 08, 2007
3.490
3.490
3.290
3.350
91,700
-0.12(-3.46%)
Oct 05, 2007
3.550
3.570
3.420
3.470
168,600
-0.07(-1.98%)
Oct 04, 2007
3.170
3.570
3.160
3.540
203,900
+0.26(+7.93%)
Oct 03, 2007
3.380
3.460
3.280
3.280
202,400
-0.10(-2.96%)
Oct 02, 2007
3.140
3.410
3.130
3.380
270,900
+0.11(+3.36%)
Oct 01, 2007
3.340
3.370
3.240
3.270
299,500
-0.06(-1.80%)
Sep 28, 2007
3.370
3.420
3.270
3.330
191,800
+0.06(+1.83%)
Sep 27, 2007
3.450
3.450
3.250
3.270
278,300
-0.03(-0.91%)
Sep 26, 2007
3.600
3.640
3.250
3.300
426,900
-0.32(-8.84%)
Sep 25, 2007
3.660
3.660
3.610
3.620
95,000
-0.09(-2.43%)
Sep 24, 2007
3.780
3.800
3.690
3.710
95,600
-0.04(-1.07%)
Sep 21, 2007
3.720
3.750
3.660
3.750
152,200
+0.08(+2.18%)
Sep 20, 2007
3.540
3.750
3.490
3.670
340,800
+0.23(+6.69%)
Sep 19, 2007
3.360
3.490
3.360
3.440
306,900
+0.14(+4.24%)
Sep 18, 2007
3.650
3.650
3.220
3.300
660,300
-0.46(-12.23%)
Sep 17, 2007
3.700
3.830
3.700
3.760
134,200
+0.08(+2.30%)
Sep 14, 2007
3.840
3.850
3.640
3.675
136,700
-0.10(-2.77%)
Sep 13, 2007
3.900
3.900
3.610
3.780
182,800
-0.13(-3.33%)
Sep 12, 2007
4.070
4.070
3.900
3.910
124,200
-0.13(-3.22%)
Sep 11, 2007
3.900
4.050
3.900
4.040
127,700
+0.16(+4.12%)
Sep 10, 2007
4.000
4.080
3.830
3.880
131,900
-0.13(-3.24%)
Sep 07, 2007
4.130
4.190
3.950
4.010
216,500
-0.12(-2.91%)
Sep 06, 2007
3.880
4.140
3.800
4.130
229,600
+0.38(+10.13%)
Sep 05, 2007
3.910
3.910
3.650
3.750
211,700
-0.10(-2.60%)
Sep 04, 2007
3.600
3.900
3.520
3.850
402,800
+0.32(+9.07%)
Aug 31, 2007
3.450
3.550
3.450
3.530
175,500
+0.18(+5.37%)
Aug 30, 2007
3.300
3.410
3.250
3.350
84,300
+0.01(+0.30%)
Aug 29, 2007
3.390
3.390
3.300
3.340
112,400
+0.04(+1.21%)
Aug 28, 2007
3.450
3.500
3.220
3.300
280,400
-0.20(-5.71%)
Aug 27, 2007
3.540
3.620
3.500
3.500
245,600
-0.04(-1.13%)
Aug 24, 2007
3.400
3.600
3.380
3.540
205,800
+0.17(+5.04%)
Aug 23, 2007
3.600
3.630
3.350
3.370
200,100
-0.13(-3.71%)
Aug 22, 2007
3.460
3.530
3.440
3.500
187,600
+0.10(+2.94%)
Aug 21, 2007
3.520
3.520
3.350
3.400
80,300
-0.08(-2.27%)
Aug 20, 2007
3.500
3.540
3.350
3.479
228,200
+0.06(+1.73%)
Aug 17, 2007
3.500
3.640
3.360
3.420
241,200
+0.09(+2.70%)
Aug 16, 2007
3.660
3.660
2.950
3.330
820,300
-0.52(-13.51%)
Aug 15, 2007
4.370
4.410
3.830
3.850
633,500
-0.73(-15.94%)
Aug 14, 2007
4.700
4.700
4.470
4.580
223,400
-0.12(-2.55%)
Aug 13, 2007
4.850
4.860
4.700
4.700
100,700
-0.15(-3.09%)
Aug 10, 2007
4.650
4.900
4.600
4.850
240,100
+0.15(+3.19%)
Aug 09, 2007
4.700
4.770
4.650
4.700
139,400
-0.11(-2.29%)
Aug 08, 2007
4.700
5.000
4.650
4.810
276,800
+0.10(+2.12%)
Aug 07, 2007
4.770
4.800
4.690
4.710
104,400
-0.07(-1.46%)
Aug 06, 2007
4.990
4.990
4.700
4.780
119,300
-0.14(-2.85%)
Aug 03, 2007
4.910
4.930
4.730
4.920
139,300
+0.19(+4.02%)
Aug 02, 2007
4.940
4.940
4.710
4.730
81,700
-0.15(-3.07%)
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
.