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 30, 2015
1.650
1.690
1.640
1.650
448,641
-0.01(-0.60%)
Oct 29, 2015
1.700
1.740
1.650
1.660
682,783
-0.08(-4.60%)
Oct 28, 2015
1.790
1.880
1.700
1.740
1,241,686
+0.00(+0.00%)
Oct 27, 2015
1.730
1.780
1.705
1.740
379,585
-0.03(-1.69%)
Oct 26, 2015
1.810
1.820
1.730
1.770
261,029
-0.02(-1.12%)
Oct 23, 2015
1.790
1.820
1.720
1.790
581,152
+0.03(+1.70%)
Oct 22, 2015
1.700
1.810
1.700
1.760
458,433
+0.02(+1.15%)
Oct 21, 2015
1.790
1.790
1.700
1.740
502,001
-0.08(-4.40%)
Oct 20, 2015
1.730
1.850
1.729
1.820
549,656
+0.09(+5.20%)
Oct 19, 2015
1.810
1.850
1.700
1.730
891,701
-0.11(-5.98%)
Oct 16, 2015
1.870
1.940
1.830
1.840
442,549
-0.08(-4.17%)
Oct 15, 2015
1.890
1.920
1.809
1.920
608,139
+0.03(+1.59%)
Oct 14, 2015
1.760
1.900
1.760
1.890
994,138
+0.15(+8.62%)
Oct 13, 2015
1.760
1.804
1.700
1.740
542,115
-0.01(-0.57%)
Oct 12, 2015
1.850
1.880
1.750
1.750
579,992
-0.06(-3.31%)
Oct 09, 2015
1.800
1.810
1.760
1.810
470,676
+0.07(+4.02%)
Oct 08, 2015
1.710
1.840
1.650
1.740
839,671
-0.04(-2.25%)
Oct 07, 2015
1.810
1.820
1.700
1.780
815,222
+0.01(+0.56%)
Oct 06, 2015
1.710
1.800
1.700
1.770
1,103,223
+0.05(+2.91%)
Oct 05, 2015
1.700
1.750
1.690
1.720
807,440
+0.04(+2.38%)
Oct 02, 2015
1.640
1.690
1.620
1.680
972,063
+0.06(+3.70%)
Oct 01, 2015
1.530
1.635
1.530
1.620
335,853
+0.07(+4.52%)
Sep 30, 2015
1.500
1.570
1.500
1.550
282,433
+0.03(+1.97%)
Sep 29, 2015
1.520
1.610
1.500
1.520
366,374
-0.02(-1.30%)
Sep 28, 2015
1.540
1.580
1.520
1.540
402,588
-0.08(-4.94%)
Sep 25, 2015
1.610
1.640
1.585
1.620
335,012
-0.02(-1.22%)
Sep 24, 2015
1.550
1.640
1.520
1.640
596,942
+0.12(+7.89%)
Sep 23, 2015
1.580
1.590
1.500
1.520
307,415
-0.04(-2.56%)
Sep 22, 2015
1.550
1.580
1.540
1.560
316,758
-0.06(-3.70%)
Sep 21, 2015
1.590
1.670
1.580
1.620
366,517
+0.02(+1.25%)
Sep 18, 2015
1.670
1.700
1.600
1.600
1,422,655
-0.04(-2.44%)
Sep 17, 2015
1.560
1.660
1.520
1.640
940,366
+0.03(+1.86%)
Sep 16, 2015
1.540
1.620
1.540
1.610
568,090
+0.11(+7.33%)
Sep 15, 2015
1.550
1.610
1.500
1.500
482,392
-0.06(-3.85%)
Sep 14, 2015
1.500
1.625
1.470
1.560
675,052
+0.03(+1.96%)
Sep 11, 2015
1.460
1.550
1.370
1.530
950,920
+0.08(+5.52%)
Sep 10, 2015
1.530
1.580
1.430
1.450
956,439
-0.06(-3.97%)
Sep 09, 2015
1.570
1.620
1.500
1.510
516,151
-0.08(-5.03%)
Sep 08, 2015
1.640
1.665
1.570
1.590
434,450
+0.02(+1.27%)
Sep 04, 2015
1.540
1.570
1.570
1.570
386,700
+0.00(+0.00%)
Sep 03, 2015
1.590
1.680
1.560
1.570
519,503
-0.06(-3.68%)
Sep 02, 2015
1.690
1.700
1.570
1.630
613,912
-0.06(-3.55%)
Sep 01, 2015
1.690
1.770
1.680
1.690
567,882
+0.00(+0.00%)
Aug 31, 2015
1.700
1.780
1.620
1.690
1,861,157
+0.01(+0.60%)
Aug 28, 2015
1.560
1.750
1.550
1.680
1,987,542
+0.16(+10.53%)
Aug 27, 2015
1.420
1.570
1.400
1.520
933,729
+0.12(+8.57%)
Aug 26, 2015
1.430
1.450
1.360
1.400
986,016
-0.09(-6.04%)
Aug 25, 2015
1.560
1.580
1.440
1.490
560,861
+0.01(+0.68%)
Aug 24, 2015
1.590
1.700
1.470
1.480
1,087,586
-0.17(-10.30%)
Aug 21, 2015
1.820
1.840
1.600
1.650
1,685,993
-0.13(-7.30%)
Aug 20, 2015
1.930
1.940
1.780
1.780
1,389,636
-0.02(-1.11%)
Aug 19, 2015
1.780
1.870
1.769
1.800
911,196
+0.08(+4.65%)
Aug 18, 2015
1.760
1.780
1.700
1.720
700,365
-0.12(-6.52%)
Aug 17, 2015
1.730
1.850
1.730
1.840
695,819
+0.10(+5.75%)
Aug 14, 2015
1.770
1.870
1.720
1.740
604,188
-0.03(-1.69%)
Aug 13, 2015
1.780
1.850
1.700
1.770
819,700
-0.13(-6.84%)
Aug 12, 2015
1.680
1.900
1.680
1.900
1,512,814
+0.27(+16.56%)
Aug 11, 2015
1.590
1.640
1.500
1.630
927,147
+0.08(+5.16%)
Aug 10, 2015
1.360
1.550
1.360
1.550
1,037,158
+0.18(+13.14%)
Aug 07, 2015
1.350
1.500
1.350
1.370
1,074,537
+0.02(+1.48%)
Aug 06, 2015
1.250
1.350
1.250
1.350
589,351
+0.10(+8.00%)
Aug 05, 2015
1.340
1.370
1.250
1.250
679,614
-0.11(-8.09%)
Aug 04, 2015
1.350
1.390
1.330
1.360
305,194
+0.01(+0.74%)
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
.