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
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
8.610
8.650
8.480
8.630
1,346,697
-0.05(-0.58%)
Nov 29, 2012
8.370
8.680
8.310
8.680
1,330,681
+0.38(+4.58%)
Nov 28, 2012
8.160
8.310
8.050
8.300
1,031,043
-0.03(-0.36%)
Nov 27, 2012
8.430
8.450
8.290
8.330
983,345
-0.10(-1.19%)
Nov 26, 2012
8.540
8.550
8.330
8.430
793,416
-0.17(-1.98%)
Nov 23, 2012
8.480
8.600
8.310
8.600
702,961
+0.17(+2.02%)
Nov 21, 2012
8.290
8.450
8.150
8.430
930,407
+0.09(+1.08%)
Nov 20, 2012
8.400
8.400
8.210
8.340
869,104
-0.04(-0.48%)
Nov 19, 2012
8.500
8.500
8.280
8.380
1,262,297
+0.15(+1.82%)
Nov 16, 2012
7.920
8.240
7.750
8.230
1,357,423
+0.36(+4.57%)
Nov 15, 2012
8.030
8.030
7.720
7.870
1,833,821
-0.20(-2.48%)
Nov 14, 2012
8.630
8.630
8.020
8.070
2,392,318
-0.53(-6.16%)
Nov 13, 2012
8.640
8.730
8.510
8.600
935,294
-0.14(-1.60%)
Nov 12, 2012
8.990
9.010
8.740
8.740
773,693
-0.19(-2.13%)
Nov 09, 2012
8.940
9.056
8.840
8.930
1,113,566
-0.03(-0.33%)
Nov 08, 2012
8.800
9.000
8.620
8.960
1,453,474
+0.16(+1.82%)
Nov 07, 2012
8.830
8.850
8.560
8.800
1,430,991
+0.05(+0.57%)
Nov 06, 2012
8.670
8.860
8.510
8.750
1,705,182
+0.05(+0.57%)
Nov 05, 2012
8.820
8.890
8.700
8.700
820,285
-0.11(-1.25%)
Nov 02, 2012
9.050
9.090
8.810
8.810
1,088,005
-0.39(-4.24%)
Nov 01, 2012
9.200
9.300
9.070
9.200
1,018,980
+0.08(+0.88%)
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%)
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
.