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 (%)
Dec 31, 2008
0.9400
1.040
0.9400
1.020
274,899
-0.01(-0.97%)
Dec 30, 2008
1.100
1.100
0.9900
1.030
272,657
-0.06(-5.50%)
Dec 29, 2008
1.060
1.140
1.050
1.090
534,578
+0.03(+3.30%)
Dec 26, 2008
0.9800
1.060
0.9800
1.055
136,713
+0.07(+6.59%)
Dec 24, 2008
0.9699
0.9900
0.9699
0.9899
41,880
+0.01(+1.22%)
Dec 23, 2008
1.000
1.010
0.9500
0.9780
253,850
+0.01(+0.82%)
Dec 22, 2008
1.010
1.040
0.9500
0.9700
194,568
-0.04(-3.96%)
Dec 19, 2008
0.9800
1.050
0.9300
1.010
197,155
-0.02(-1.93%)
Dec 18, 2008
1.120
1.150
1.010
1.030
227,048
-0.12(-10.44%)
Dec 17, 2008
1.340
1.340
1.130
1.150
386,191
-0.14(-10.85%)
Dec 16, 2008
1.270
1.360
1.120
1.290
282,568
+0.12(+10.26%)
Dec 15, 2008
1.140
1.220
1.110
1.170
190,762
+0.09(+8.33%)
Dec 12, 2008
1.130
1.190
1.070
1.080
86,388
-0.02(-1.82%)
Dec 11, 2008
1.150
1.260
1.080
1.100
227,239
+0.04(+3.77%)
Dec 10, 2008
1.020
1.100
1.020
1.060
167,972
+0.06(+6.00%)
Dec 09, 2008
1.000
1.030
0.9300
1.000
53,690
-0.01(-1.19%)
Dec 08, 2008
0.9600
1.090
0.9600
1.012
124,133
+0.03(+3.27%)
Dec 05, 2008
0.9600
0.9900
0.9000
0.9800
71,638
-0.01(-1.01%)
Dec 04, 2008
1.100
1.100
0.9700
0.9900
75,557
-0.06(-5.71%)
Dec 03, 2008
1.070
1.120
1.050
1.050
60,065
-0.05(-4.55%)
Dec 02, 2008
1.240
1.250
1.100
1.100
61,101
-0.02(-1.79%)
Dec 01, 2008
1.160
1.250
1.100
1.120
188,236
-0.18(-14.00%)
Nov 28, 2008
1.220
1.360
1.150
1.302
81,369
+0.06(+5.03%)
Nov 26, 2008
1.330
1.330
1.200
1.240
103,504
+0.04(+3.33%)
Nov 25, 2008
1.160
1.250
1.100
1.200
135,220
-0.05(-4.00%)
Nov 24, 2008
1.050
1.490
1.050
1.250
314,265
+0.21(+20.19%)
Nov 21, 2008
0.8500
1.040
0.8500
1.040
156,593
+0.18(+21.50%)
Nov 20, 2008
0.9600
0.9600
0.8400
0.8560
69,436
-0.10(-10.83%)
Nov 19, 2008
1.020
1.050
0.9600
0.9600
42,385
-0.06(-5.88%)
Nov 18, 2008
1.040
1.040
0.9500
1.020
61,935
-0.03(-2.85%)
Nov 17, 2008
1.010
1.100
0.9100
1.050
121,213
+0.04(+3.95%)
Nov 14, 2008
1.000
1.040
0.9400
1.010
99,367
+0.08(+8.60%)
Nov 13, 2008
0.9300
0.9500
0.8300
0.9300
168,667
+0.00(+0.00%)
Nov 12, 2008
1.000
1.000
0.9100
0.9300
130,953
-0.09(-8.82%)
Nov 11, 2008
1.130
1.140
1.000
1.020
109,555
-0.18(-15.00%)
Nov 10, 2008
1.270
1.290
1.140
1.200
136,480
+0.02(+1.69%)
Nov 07, 2008
1.200
1.300
1.150
1.180
113,600
+0.03(+2.61%)
Nov 06, 2008
1.250
1.250
1.130
1.150
130,843
-0.07(-5.74%)
Nov 05, 2008
1.080
1.250
1.030
1.220
237,180
+0.19(+18.68%)
Nov 04, 2008
0.9000
1.070
0.9000
1.028
252,906
+0.16(+18.16%)
Nov 03, 2008
0.8900
0.9500
0.8600
0.8700
124,754
-0.06(-6.45%)
Oct 31, 2008
1.000
1.000
0.9100
0.9300
54,507
-0.02(-2.11%)
Oct 30, 2008
1.100
1.150
0.9500
0.9500
152,103
-0.03(-3.06%)
Oct 29, 2008
0.8500
1.042
0.8400
0.9800
306,412
+0.17(+20.99%)
Oct 28, 2008
0.8500
0.9000
0.8000
0.8100
80,253
-0.04(-4.71%)
Oct 27, 2008
0.8800
0.9100
0.7100
0.8500
121,063
+0.00(+0.00%)
Oct 24, 2008
0.8500
0.8600
0.7800
0.8500
208,145
-0.01(-1.16%)
Oct 23, 2008
0.9500
1.040
0.8500
0.8600
205,563
-0.15(-14.85%)
Oct 22, 2008
1.160
1.160
1.000
1.010
272,245
-0.14(-12.17%)
Oct 21, 2008
1.160
1.310
1.140
1.150
165,151
-0.03(-2.54%)
Oct 20, 2008
1.040
1.200
1.040
1.180
133,599
+0.14(+13.46%)
Oct 17, 2008
1.070
1.090
0.8000
1.040
382,084
-0.11(-9.57%)
Oct 16, 2008
1.340
1.350
1.100
1.150
242,687
-0.21(-15.44%)
Oct 15, 2008
1.450
1.470
1.360
1.360
83,772
-0.14(-9.33%)
Oct 14, 2008
1.580
1.610
1.470
1.500
180,335
+0.00(+0.00%)
Oct 13, 2008
1.380
1.500
1.300
1.500
79,636
+0.12(+8.69%)
Oct 10, 2008
1.490
1.490
1.280
1.380
228,795
-0.09(-6.12%)
Oct 09, 2008
1.460
1.590
1.460
1.470
109,335
+0.00(+0.01%)
Oct 08, 2008
1.510
1.560
1.380
1.470
221,700
-0.03(-2.00%)
Oct 07, 2008
1.720
1.750
1.400
1.500
157,295
-0.17(-10.19%)
Oct 06, 2008
1.810
1.810
1.350
1.670
349,085
-0.17(-9.24%)
Oct 03, 2008
1.770
2.050
1.770
1.840
123,925
+0.01(+0.55%)
Oct 02, 2008
2.310
2.310
1.800
1.830
202,740
-0.42(-18.67%)
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
.