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, 2018
2.010
2.060
1.860
1.970
2,381,876
-0.09(-4.37%)
Oct 30, 2018
2.080
2.120
2.020
2.060
838,915
-0.02(-0.96%)
Oct 29, 2018
2.130
2.180
2.080
2.080
763,520
-0.05(-2.35%)
Oct 26, 2018
2.150
2.220
2.080
2.130
853,700
+0.04(+1.91%)
Oct 25, 2018
2.220
2.250
2.090
2.090
1,193,583
-0.13(-5.86%)
Oct 24, 2018
2.290
2.340
2.210
2.220
700,331
-0.07(-3.06%)
Oct 23, 2018
2.420
2.460
2.280
2.290
766,241
-0.01(-0.43%)
Oct 22, 2018
2.320
2.370
2.280
2.300
398,080
-0.05(-2.13%)
Oct 19, 2018
2.470
2.470
2.330
2.350
589,400
-0.06(-2.49%)
Oct 18, 2018
2.420
2.480
2.380
2.410
467,665
-0.02(-0.82%)
Oct 17, 2018
2.390
2.480
2.363
2.430
623,303
+0.02(+0.83%)
Oct 16, 2018
2.490
2.510
2.390
2.410
982,632
-0.06(-2.43%)
Oct 15, 2018
2.480
2.570
2.435
2.470
1,541,694
+0.06(+2.49%)
Oct 12, 2018
2.470
2.490
2.310
2.410
1,158,600
-0.07(-2.82%)
Oct 11, 2018
2.310
2.500
2.250
2.480
1,642,831
+0.20(+8.77%)
Oct 10, 2018
2.260
2.280
2.200
2.280
412,644
+0.04(+1.79%)
Oct 09, 2018
2.290
2.320
2.240
2.240
487,726
-0.08(-3.45%)
Oct 08, 2018
2.250
2.320
2.210
2.320
701,901
+0.03(+1.31%)
Oct 05, 2018
2.340
2.390
2.280
2.290
417,700
-0.04(-1.72%)
Oct 04, 2018
2.320
2.400
2.290
2.330
584,778
+0.05(+2.19%)
Oct 03, 2018
2.360
2.390
2.270
2.280
572,635
-0.07(-2.98%)
Oct 02, 2018
2.290
2.370
2.290
2.350
747,558
+0.12(+5.38%)
Oct 01, 2018
2.280
2.320
2.230
2.230
591,893
-0.08(-3.46%)
Sep 28, 2018
2.290
2.330
2.250
2.310
700,700
+0.06(+2.67%)
Sep 27, 2018
2.210
2.280
2.155
2.250
591,906
+0.01(+0.45%)
Sep 26, 2018
2.280
2.290
2.190
2.240
738,776
-0.05(-2.18%)
Sep 25, 2018
2.340
2.395
2.290
2.290
747,334
-0.01(-0.43%)
Sep 24, 2018
2.300
2.350
2.280
2.300
545,804
+0.01(+0.44%)
Sep 21, 2018
2.350
2.350
2.250
2.290
1,344,800
-0.04(-1.72%)
Sep 20, 2018
2.340
2.370
2.270
2.330
501,347
+0.03(+1.30%)
Sep 19, 2018
2.290
2.350
2.280
2.300
660,900
+0.03(+1.32%)
Sep 18, 2018
2.280
2.300
2.240
2.270
386,305
-0.01(-0.44%)
Sep 17, 2018
2.230
2.310
2.190
2.280
699,490
+0.07(+3.17%)
Sep 14, 2018
2.230
2.270
2.190
2.210
320,900
-0.02(-0.90%)
Sep 13, 2018
2.300
2.310
2.200
2.230
526,362
-0.01(-0.45%)
Sep 12, 2018
2.140
2.300
2.130
2.240
1,002,319
+0.08(+3.70%)
Sep 11, 2018
2.130
2.170
2.080
2.160
514,846
+0.02(+0.93%)
Sep 10, 2018
2.180
2.220
2.135
2.140
396,584
-0.04(-1.83%)
Sep 07, 2018
2.140
2.240
2.130
2.180
538,700
+0.02(+0.93%)
Sep 06, 2018
2.210
2.270
2.150
2.160
615,857
+0.01(+0.47%)
Sep 05, 2018
2.210
2.215
2.150
2.150
593,043
-0.04(-1.83%)
Sep 04, 2018
2.200
2.210
2.125
2.190
994,589
-0.05(-2.23%)
Aug 31, 2018
2.240
2.240
2.240
0
-0.05(-2.18%)
Aug 30, 2018
2.280
2.310
2.230
2.290
460,323
+0.00(+0.00%)
Aug 29, 2018
2.330
2.340
2.250
2.290
786,686
-0.03(-1.29%)
Aug 28, 2018
2.380
2.450
2.300
2.320
818,629
-0.06(-2.52%)
Aug 27, 2018
2.370
2.430
2.340
2.380
768,350
+0.05(+2.15%)
Aug 24, 2018
2.250
2.380
2.230
2.330
1,362,400
+0.13(+5.91%)
Aug 23, 2018
2.240
2.240
2.170
2.200
724,175
-0.06(-2.65%)
Aug 22, 2018
2.320
2.330
2.230
2.260
509,753
-0.01(-0.44%)
Aug 21, 2018
2.260
2.300
2.200
2.270
675,756
+0.03(+1.34%)
Aug 20, 2018
2.240
2.260
2.190
2.240
660,741
+0.04(+1.82%)
Aug 17, 2018
2.120
2.245
2.110
2.200
1,231,500
+0.11(+5.26%)
Aug 16, 2018
2.230
2.295
2.090
2.090
2,592,505
-0.12(-5.43%)
Aug 15, 2018
2.280
2.300
2.150
2.210
1,527,302
-0.11(-4.74%)
Aug 14, 2018
2.350
2.380
2.310
2.320
551,339
+0.01(+0.43%)
Aug 13, 2018
2.490
2.490
2.260
2.310
1,457,268
-0.21(-8.33%)
Aug 10, 2018
2.430
2.535
2.430
2.520
673,600
+0.08(+3.28%)
Aug 09, 2018
2.450
2.480
2.430
2.440
742,793
+0.03(+1.24%)
Aug 08, 2018
2.500
2.550
2.410
2.410
1,066,107
-0.11(-4.37%)
Aug 07, 2018
2.580
2.580
2.510
2.520
510,406
-0.02(-0.79%)
Aug 06, 2018
2.560
2.570
2.520
2.540
410,085
-0.04(-1.55%)
Aug 03, 2018
2.600
2.600
2.535
2.580
686,800
+0.05(+1.98%)
Aug 02, 2018
2.810
2.825
2.520
2.530
2,786,583
-0.34(-11.85%)
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
.