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, 2012
8.840
9.120
8.760
9.120
1,322,314
+0.33(+3.75%)
Oct 26, 2012
8.740
8.790
8.790
8.790
869,000
+0.05(+0.57%)
Oct 25, 2012
8.800
8.850
8.690
8.740
940,331
+0.14(+1.63%)
Oct 24, 2012
8.780
8.780
8.580
8.600
1,069,464
-0.08(-0.92%)
Oct 23, 2012
8.850
8.870
8.650
8.680
1,563,956
-0.12(-1.36%)
Oct 19, 2012
8.910
8.980
8.690
8.800
1,419,060
-0.18(-2.00%)
Oct 18, 2012
8.950
9.150
8.910
8.980
1,126,129
-0.02(-0.22%)
Oct 17, 2012
8.830
9.050
8.800
9.000
3,111,535
-0.30(-3.23%)
Oct 16, 2012
9.180
9.320
9.150
9.300
664,593
+0.22(+2.42%)
Oct 15, 2012
9.010
9.170
8.900
9.080
1,001,345
+0.02(+0.22%)
Oct 12, 2012
9.330
9.390
9.000
9.060
823,901
-0.27(-2.89%)
Oct 11, 2012
9.460
9.529
9.280
9.330
600,705
-0.02(-0.21%)
Oct 10, 2012
9.120
9.540
9.000
9.350
1,028,270
+0.22(+2.41%)
Oct 09, 2012
9.540
9.590
9.120
9.130
1,624,841
-0.49(-5.09%)
Oct 08, 2012
9.550
9.690
9.470
9.620
611,190
-0.16(-1.64%)
Oct 05, 2012
9.980
10.00
9.700
9.780
1,060,455
-0.22(-2.20%)
Oct 04, 2012
9.870
10.00
9.760
10.00
1,116,717
+0.31(+3.20%)
Oct 03, 2012
9.880
9.940
9.671
9.690
819,002
-0.22(-2.22%)
Oct 02, 2012
10.06
10.13
9.790
9.910
1,141,237
-0.15(-1.49%)
Oct 01, 2012
10.14
10.28
10.00
10.06
877,957
+0.08(+0.80%)
Sep 28, 2012
10.15
10.20
9.970
9.980
1,139,054
-0.18(-1.77%)
Sep 27, 2012
9.990
10.18
9.860
10.16
1,380,128
+0.39(+3.99%)
Sep 26, 2012
9.580
9.930
9.360
9.770
1,903,390
-0.11(-1.11%)
Sep 25, 2012
10.21
10.33
9.790
9.880
1,762,188
-0.14(-1.40%)
Sep 24, 2012
10.22
10.41
10.00
10.02
1,424,144
-0.49(-4.66%)
Sep 21, 2012
10.58
10.73
10.44
10.51
1,520,596
+0.09(+0.86%)
Sep 20, 2012
10.44
10.53
10.25
10.42
1,442,849
-0.22(-2.07%)
Sep 19, 2012
10.25
10.72
10.14
10.64
2,399,074
+0.50(+4.93%)
Sep 18, 2012
9.950
10.25
9.860
10.14
1,305,873
+0.20(+2.01%)
Sep 17, 2012
10.29
10.29
9.840
9.940
1,279,792
-0.27(-2.64%)
Sep 14, 2012
10.08
10.34
10.08
10.21
1,595,628
+0.20(+2.00%)
Sep 13, 2012
9.440
10.08
9.110
10.01
2,450,646
+0.57(+6.04%)
Sep 12, 2012
9.630
9.690
8.940
9.440
1,713,845
-0.08(-0.84%)
Sep 11, 2012
9.570
9.710
9.500
9.520
982,168
+0.06(+0.63%)
Sep 10, 2012
9.810
9.810
9.440
9.460
1,208,892
-0.26(-2.67%)
Sep 07, 2012
9.790
9.890
9.660
9.720
1,285,386
+0.22(+2.32%)
Sep 06, 2012
9.550
9.710
9.440
9.500
1,227,635
+0.07(+0.74%)
Sep 05, 2012
9.460
9.470
9.240
9.430
976,957
-0.04(-0.42%)
Sep 04, 2012
9.020
9.490
8.910
9.470
1,963,747
+0.58(+6.52%)
Aug 31, 2012
8.250
8.900
8.130
8.890
1,719,444
+0.77(+9.48%)
Aug 30, 2012
8.260
8.325
8.110
8.120
714,499
-0.15(-1.81%)
Aug 29, 2012
8.530
8.570
8.270
8.270
1,026,884
-0.38(-4.39%)
Aug 27, 2012
8.830
8.900
8.600
8.650
660,929
-0.14(-1.59%)
Aug 24, 2012
8.780
8.940
8.720
8.790
582,800
-0.01(-0.11%)
Aug 23, 2012
9.000
9.050
8.750
8.800
1,281,861
-0.06(-0.68%)
Aug 22, 2012
8.650
8.860
8.520
8.860
997,892
+0.17(+1.96%)
Aug 21, 2012
8.630
8.890
8.580
8.690
2,075,686
+0.26(+3.08%)
Aug 20, 2012
8.260
8.450
8.110
8.430
1,168,970
+0.20(+2.43%)
Aug 17, 2012
8.170
8.250
8.050
8.230
865,359
+0.09(+1.11%)
Aug 16, 2012
7.940
8.160
7.890
8.140
1,327,124
+0.21(+2.65%)
Aug 15, 2012
7.890
7.950
7.750
7.930
716,621
+0.11(+1.41%)
Aug 14, 2012
7.900
7.950
7.800
7.820
681,954
-0.10(-1.26%)
Aug 13, 2012
8.120
8.220
7.910
7.920
614,859
-0.16(-1.98%)
Aug 10, 2012
7.910
8.100
7.840
8.080
964,615
+0.18(+2.28%)
Aug 09, 2012
7.840
7.970
7.800
7.900
806,580
+0.06(+0.77%)
Aug 08, 2012
7.990
8.200
7.800
7.840
1,266,789
-0.13(-1.63%)
Aug 07, 2012
8.210
8.310
7.910
7.970
1,061,575
-0.19(-2.33%)
Aug 06, 2012
7.890
8.240
7.890
8.160
939,803
+0.30(+3.82%)
Aug 03, 2012
7.830
7.990
7.783
7.860
772,294
+0.17(+2.21%)
Aug 02, 2012
7.700
8.000
7.680
7.690
923,420
-0.06(-0.77%)
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
.