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
)
3.570
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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, 2015
1.380
1.420
1.420
1.420
576,600
+0.03(+2.16%)
Dec 30, 2015
1.380
1.400
1.370
1.390
306,768
-0.01(-0.71%)
Dec 29, 2015
1.430
1.440
1.390
1.400
393,880
-0.01(-0.71%)
Dec 28, 2015
1.430
1.450
1.400
1.410
331,652
-0.04(-2.76%)
Dec 24, 2015
1.430
1.450
1.450
1.450
254,800
+0.01(+0.69%)
Dec 23, 2015
1.420
1.460
1.410
1.440
388,011
+0.02(+1.41%)
Dec 22, 2015
1.410
1.470
1.400
1.420
234,128
+0.00(+0.00%)
Dec 21, 2015
1.450
1.480
1.405
1.420
324,050
-0.01(-0.70%)
Dec 18, 2015
1.390
1.460
1.390
1.430
614,482
+0.06(+4.38%)
Dec 17, 2015
1.420
1.450
1.360
1.370
723,258
-0.08(-5.52%)
Dec 16, 2015
1.440
1.460
1.390
1.450
993,491
+0.05(+3.57%)
Dec 15, 2015
1.380
1.410
1.360
1.400
273,455
+0.02(+1.45%)
Dec 14, 2015
1.400
1.420
1.370
1.380
567,044
-0.03(-2.13%)
Dec 11, 2015
1.430
1.440
1.380
1.410
503,690
-0.03(-2.08%)
Dec 10, 2015
1.430
1.450
1.400
1.440
243,207
+0.02(+1.41%)
Dec 09, 2015
1.420
1.450
1.390
1.420
295,995
+0.02(+1.43%)
Dec 08, 2015
1.420
1.420
1.380
1.400
379,186
+0.01(+0.72%)
Dec 07, 2015
1.470
1.470
1.390
1.390
559,781
-0.07(-4.79%)
Dec 04, 2015
1.520
1.570
1.450
1.460
1,007,783
-0.05(-3.31%)
Dec 03, 2015
1.450
1.520
1.440
1.510
375,113
+0.07(+4.86%)
Dec 02, 2015
1.460
1.480
1.410
1.440
396,474
-0.04(-2.70%)
Dec 01, 2015
1.440
1.490
1.410
1.480
447,895
+0.06(+4.23%)
Nov 30, 2015
1.380
1.450
1.380
1.420
398,241
+0.04(+2.90%)
Nov 27, 2015
1.440
1.450
1.360
1.380
431,463
-0.08(-5.48%)
Nov 25, 2015
1.450
1.460
1.460
1.460
221,900
+0.01(+0.69%)
Nov 24, 2015
1.410
1.500
1.410
1.450
650,744
+0.07(+5.07%)
Nov 23, 2015
1.370
1.400
1.330
1.380
425,844
+0.01(+0.73%)
Nov 20, 2015
1.480
1.490
1.370
1.370
806,628
-0.09(-6.16%)
Nov 19, 2015
1.460
1.540
1.420
1.460
1,082,603
+0.04(+2.82%)
Nov 18, 2015
1.440
1.450
1.380
1.420
690,074
+0.01(+0.71%)
Nov 17, 2015
1.540
1.540
1.410
1.410
684,698
-0.14(-9.03%)
Nov 16, 2015
1.500
1.550
1.500
1.550
422,762
+0.06(+4.03%)
Nov 13, 2015
1.460
1.530
1.426
1.490
391,756
+0.02(+1.36%)
Nov 12, 2015
1.460
1.530
1.435
1.470
442,917
-0.03(-2.00%)
Nov 11, 2015
1.480
1.510
1.440
1.500
299,726
+0.04(+2.74%)
Nov 10, 2015
1.480
1.500
1.440
1.460
378,168
-0.05(-3.31%)
Nov 09, 2015
1.470
1.520
1.417
1.510
655,317
+0.07(+4.86%)
Nov 06, 2015
1.440
1.460
1.380
1.440
907,256
-0.04(-2.70%)
Nov 05, 2015
1.520
1.559
1.450
1.480
777,879
-0.04(-2.63%)
Nov 04, 2015
1.580
1.600
1.510
1.520
477,100
-0.04(-2.56%)
Nov 03, 2015
1.540
1.580
1.510
1.560
482,596
+0.00(+0.00%)
Nov 02, 2015
1.610
1.612
1.520
1.560
867,250
-0.09(-5.45%)
Oct 30, 2015
1.650
1.690
1.640
1.650
448,641
-0.01(-0.60%)
Oct 29, 2015
1.700
1.740
1.650
1.660
682,783
-0.08(-4.60%)
Oct 28, 2015
1.790
1.880
1.700
1.740
1,241,686
+0.00(+0.00%)
Oct 27, 2015
1.730
1.780
1.705
1.740
379,585
-0.03(-1.69%)
Oct 26, 2015
1.810
1.820
1.730
1.770
261,029
-0.02(-1.12%)
Oct 23, 2015
1.790
1.820
1.720
1.790
581,152
+0.03(+1.70%)
Oct 22, 2015
1.700
1.810
1.700
1.760
458,433
+0.02(+1.15%)
Oct 21, 2015
1.790
1.790
1.700
1.740
502,001
-0.08(-4.40%)
Oct 20, 2015
1.730
1.850
1.729
1.820
549,656
+0.09(+5.20%)
Oct 19, 2015
1.810
1.850
1.700
1.730
891,701
-0.11(-5.98%)
Oct 16, 2015
1.870
1.940
1.830
1.840
442,549
-0.08(-4.17%)
Oct 15, 2015
1.890
1.920
1.809
1.920
608,139
+0.03(+1.59%)
Oct 14, 2015
1.760
1.900
1.760
1.890
994,138
+0.15(+8.62%)
Oct 13, 2015
1.760
1.804
1.700
1.740
542,115
-0.01(-0.57%)
Oct 12, 2015
1.850
1.880
1.750
1.750
579,992
-0.06(-3.31%)
Oct 09, 2015
1.800
1.810
1.760
1.810
470,676
+0.07(+4.02%)
Oct 08, 2015
1.710
1.840
1.650
1.740
839,671
-0.04(-2.25%)
Oct 07, 2015
1.810
1.820
1.700
1.780
815,222
+0.01(+0.56%)
Oct 06, 2015
1.710
1.800
1.700
1.770
1,103,223
+0.05(+2.91%)
Oct 05, 2015
1.700
1.750
1.690
1.720
807,440
+0.04(+2.38%)
Oct 02, 2015
1.640
1.690
1.620
1.680
972,063
+0.06(+3.70%)
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
.