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, 2010
5.990
6.390
5.990
6.210
3,721,171
+0.20(+3.33%)
Nov 29, 2010
6.040
6.100
5.900
6.010
859,669
-0.03(-0.50%)
Nov 26, 2010
5.990
6.050
5.900
6.040
644,009
-0.13(-2.11%)
Nov 24, 2010
6.090
6.170
6.170
6.170
775,447
+0.10(+1.65%)
Nov 23, 2010
6.020
6.150
5.870
6.070
1,733,559
-0.02(-0.33%)
Nov 22, 2010
6.030
6.100
5.930
6.090
1,156,591
+0.10(+1.67%)
Nov 19, 2010
5.930
6.030
5.720
5.990
1,174,876
+0.06(+1.01%)
Nov 18, 2010
6.090
6.100
5.860
5.930
1,445,862
+0.24(+4.22%)
Nov 17, 2010
5.530
5.780
5.510
5.690
1,341,462
+0.15(+2.71%)
Nov 16, 2010
5.700
5.810
5.350
5.540
2,500,449
-0.52(-8.58%)
Nov 15, 2010
6.110
6.120
5.720
6.060
1,438,952
-0.06(-0.98%)
Nov 12, 2010
6.130
6.270
5.870
6.120
1,914,473
-0.18(-2.86%)
Nov 11, 2010
6.230
6.400
6.060
6.300
3,159,743
-0.46(-6.80%)
Nov 10, 2010
6.350
6.760
5.790
6.760
3,795,432
+0.97(+16.75%)
Nov 09, 2010
6.850
7.160
5.510
5.790
5,470,859
-0.62(-9.67%)
Nov 08, 2010
5.970
6.480
5.920
6.410
3,000,113
+0.54(+9.20%)
Nov 05, 2010
5.270
6.000
5.261
5.870
3,066,007
+0.62(+11.81%)
Nov 04, 2010
5.000
5.280
4.970
5.250
1,671,009
+0.41(+8.47%)
Nov 03, 2010
4.960
4.960
4.700
4.840
1,027,897
-0.08(-1.63%)
Nov 02, 2010
4.950
4.990
4.840
4.920
834,810
-0.02(-0.40%)
Nov 01, 2010
4.880
4.950
4.630
4.940
1,344,072
+0.05(+1.02%)
Oct 29, 2010
4.870
4.900
4.730
4.890
906,275
+0.08(+1.66%)
Oct 28, 2010
4.830
4.910
4.770
4.810
683,983
+0.04(+0.84%)
Oct 27, 2010
4.690
4.770
4.588
4.770
455,173
+0.01(+0.21%)
Oct 25, 2010
4.630
4.840
4.630
4.760
979,197
+0.26(+5.78%)
Oct 22, 2010
4.480
4.530
4.370
4.500
473,502
+0.09(+2.04%)
Oct 21, 2010
4.570
4.650
4.340
4.410
679,753
-0.15(-3.29%)
Oct 20, 2010
4.490
4.650
4.460
4.560
814,085
+0.16(+3.64%)
Oct 19, 2010
4.600
4.630
4.360
4.400
1,534,402
-0.38(-7.95%)
Oct 18, 2010
4.820
4.900
4.680
4.780
912,777
-0.08(-1.65%)
Oct 15, 2010
4.950
5.000
4.710
4.860
1,292,258
-0.13(-2.61%)
Oct 14, 2010
4.840
5.100
4.820
4.990
1,923,322
+0.24(+5.05%)
Oct 13, 2010
4.700
4.940
4.690
4.750
1,433,616
+0.20(+4.40%)
Oct 12, 2010
4.570
4.680
4.420
4.550
905,137
-0.04(-0.87%)
Oct 11, 2010
4.540
4.690
4.500
4.590
577,081
+0.04(+0.88%)
Oct 08, 2010
4.550
4.560
4.300
4.550
914,502
+0.24(+5.57%)
Oct 07, 2010
4.590
4.600
4.240
4.310
1,570,417
-0.18(-4.01%)
Oct 06, 2010
4.300
4.550
4.240
4.490
1,566,851
+0.23(+5.40%)
Oct 05, 2010
4.140
4.300
4.140
4.260
1,443,967
+0.17(+4.16%)
Oct 04, 2010
4.130
4.210
4.040
4.090
676,832
-0.10(-2.39%)
Oct 01, 2010
4.190
4.190
4.050
4.190
872,737
+0.16(+3.97%)
Sep 30, 2010
4.070
4.100
3.930
4.030
618,154
-0.02(-0.49%)
Sep 29, 2010
4.020
4.080
3.960
4.050
546,743
+0.03(+0.75%)
Sep 28, 2010
3.930
4.090
3.860
4.020
1,500
+0.03(+0.75%)
Sep 27, 2010
4.090
4.140
3.910
3.990
556,332
-0.07(-1.72%)
Sep 24, 2010
4.070
4.120
3.990
4.060
661,878
+0.06(+1.50%)
Sep 23, 2010
4.140
4.140
3.930
4.000
614,738
-0.09(-2.20%)
Sep 22, 2010
4.200
4.230
4.040
4.090
678,916
-0.01(-0.24%)
Sep 21, 2010
4.010
4.110
3.800
4.100
500
+0.03(+0.74%)
Sep 20, 2010
4.270
4.290
4.020
4.070
786,669
-0.10(-2.40%)
Sep 17, 2010
4.170
4.290
4.100
4.170
587,487
+0.05(+1.34%)
Sep 15, 2010
4.130
4.180
4.070
4.115
476,163
+0.00(+0.12%)
Sep 14, 2010
4.050
4.150
4.010
4.110
878,781
+0.11(+2.75%)
Sep 13, 2010
3.910
4.010
3.900
4.000
482,569
+0.11(+2.83%)
Sep 10, 2010
3.800
3.930
3.740
3.890
536,522
+0.06(+1.57%)
Sep 09, 2010
3.920
4.000
3.720
3.830
704,228
-0.11(-2.79%)
Sep 08, 2010
4.050
4.080
3.860
3.940
518,477
-0.04(-1.01%)
Sep 07, 2010
3.970
4.070
3.920
3.980
701,978
+0.09(+2.31%)
Sep 03, 2010
3.830
3.940
3.720
3.890
462,212
+0.08(+2.10%)
Sep 02, 2010
3.680
3.810
3.610
3.810
642,579
+0.18(+4.96%)
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
.