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 (%)
Nov 30, 2007
4.020
4.070
3.860
3.960
260,850
-0.09(-2.22%)
Nov 29, 2007
4.060
4.120
4.020
4.050
66,000
-0.09(-2.17%)
Nov 28, 2007
4.000
4.180
3.970
4.140
141,400
+0.10(+2.48%)
Nov 27, 2007
4.030
4.120
4.000
4.040
310,825
-0.17(-4.04%)
Nov 26, 2007
4.460
4.480
4.210
4.210
151,500
-0.19(-4.32%)
Nov 23, 2007
4.230
4.400
4.200
4.400
67,600
+0.17(+4.02%)
Nov 21, 2007
4.400
4.430
4.200
4.230
108,000
-0.18(-4.08%)
Nov 20, 2007
4.300
4.500
4.300
4.410
163,000
+0.11(+2.56%)
Nov 19, 2007
4.690
4.690
4.260
4.300
137,715
-0.20(-4.44%)
Nov 16, 2007
4.580
4.580
4.150
4.500
221,224
+0.13(+2.97%)
Nov 15, 2007
4.600
4.600
4.200
4.370
450,400
-0.33(-7.02%)
Nov 14, 2007
5.030
5.030
4.660
4.700
205,400
+0.00(+0.00%)
Nov 13, 2007
4.550
4.730
4.520
4.700
204,670
+0.19(+4.21%)
Nov 12, 2007
4.700
4.760
4.500
4.510
365,741
-0.51(-10.16%)
Nov 09, 2007
5.000
5.080
4.730
5.020
346,099
-0.03(-0.59%)
Nov 08, 2007
5.100
5.340
4.900
5.050
350,000
-0.05(-0.98%)
Nov 07, 2007
5.540
5.540
5.000
5.100
696,900
-0.06(-1.16%)
Nov 06, 2007
4.950
5.270
4.950
5.160
758,500
+0.41(+8.63%)
Nov 05, 2007
4.420
4.770
4.420
4.750
558,285
+0.31(+6.98%)
Nov 02, 2007
4.390
4.450
4.200
4.440
207,000
+0.22(+5.21%)
Nov 01, 2007
4.350
4.350
4.200
4.220
164,000
-0.21(-4.74%)
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%)
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
.