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, 2018
2.150
2.160
2.080
2.150
658,600
+0.00(+0.00%)
Dec 28, 2018
2.130
2.200
2.100
2.150
943,400
+0.03(+1.42%)
Dec 27, 2018
2.130
2.170
2.090
2.120
893,295
+0.03(+1.44%)
Dec 26, 2018
2.130
2.170
2.060
2.090
831,051
+0.04(+1.95%)
Dec 24, 2018
2.050
2.120
2.020
2.050
737,700
+0.04(+1.99%)
Dec 21, 2018
2.110
2.120
2.000
2.010
2,387,200
-0.07(-3.37%)
Dec 20, 2018
2.060
2.110
2.000
2.080
1,149,526
+0.13(+6.67%)
Dec 19, 2018
2.150
2.260
1.950
1.950
1,804,556
-0.20(-9.30%)
Dec 18, 2018
2.060
2.170
2.040
2.150
954,770
+0.06(+2.87%)
Dec 17, 2018
2.010
2.160
1.990
2.090
1,210,159
+0.08(+3.98%)
Dec 14, 2018
1.970
2.070
1.920
2.010
1,027,700
+0.01(+0.50%)
Dec 13, 2018
2.070
2.130
1.990
2.000
1,130,364
-0.11(-5.21%)
Dec 12, 2018
1.940
2.120
1.920
2.110
1,389,355
+0.21(+11.05%)
Dec 11, 2018
1.950
1.950
1.890
1.900
908,106
-0.01(-0.52%)
Dec 10, 2018
1.950
2.010
1.890
1.910
581,984
-0.06(-3.05%)
Dec 07, 2018
1.890
1.990
1.865
1.970
974,600
+0.13(+7.07%)
Dec 06, 2018
1.830
1.880
1.810
1.840
542,455
-0.01(-0.54%)
Dec 04, 2018
1.950
1.980
1.840
1.850
701,300
-0.05(-2.63%)
Dec 03, 2018
1.920
1.950
1.850
1.900
635,366
+0.05(+2.70%)
Nov 30, 2018
1.880
1.920
1.840
1.850
565,600
-0.06(-3.14%)
Nov 29, 2018
1.890
1.910
1.840
1.910
650,476
+0.05(+2.69%)
Nov 28, 2018
1.810
1.920
1.780
1.860
835,969
+0.05(+2.76%)
Nov 27, 2018
1.830
1.850
1.760
1.810
761,310
-0.02(-1.09%)
Nov 26, 2018
1.960
1.980
1.830
1.830
787,389
-0.10(-5.18%)
Nov 23, 2018
1.990
2.020
1.880
1.930
574,900
-0.10(-4.93%)
Nov 21, 2018
2.030
2.030
2.030
0
+0.10(+5.18%)
Nov 20, 2018
2.050
2.050
1.860
1.930
679,264
-0.07(-3.50%)
Nov 19, 2018
2.010
2.050
1.975
2.000
292,018
-0.01(-0.50%)
Nov 16, 2018
2.010
2.070
1.990
2.010
644,800
+0.03(+1.52%)
Nov 15, 2018
1.950
1.990
1.910
1.980
571,915
+0.05(+2.59%)
Nov 14, 2018
1.790
1.950
1.790
1.930
705,546
+0.14(+7.82%)
Nov 13, 2018
1.890
1.910
1.790
1.790
1,013,885
-0.10(-5.29%)
Nov 12, 2018
2.000
2.010
1.860
1.890
1,029,126
-0.12(-5.97%)
Nov 09, 2018
2.000
2.030
1.940
2.010
662,200
-0.03(-1.47%)
Nov 08, 2018
2.050
2.090
2.030
2.040
463,810
-0.04(-1.92%)
Nov 07, 2018
2.130
2.130
2.040
2.080
492,838
-0.02(-0.95%)
Nov 06, 2018
2.140
2.180
2.100
2.100
315,083
-0.04(-1.87%)
Nov 05, 2018
2.120
2.200
2.120
2.140
756,006
+0.02(+0.94%)
Nov 02, 2018
2.110
2.150
2.080
2.120
646,700
-0.01(-0.47%)
Nov 01, 2018
2.040
2.130
1.960
2.130
1,618,687
+0.16(+8.12%)
Oct 31, 2018
2.010
2.060
1.860
1.970
2,381,876
-0.09(-4.37%)
Oct 30, 2018
2.080
2.120
2.020
2.060
838,915
-0.02(-0.96%)
Oct 29, 2018
2.130
2.180
2.080
2.080
763,520
-0.05(-2.35%)
Oct 26, 2018
2.150
2.220
2.080
2.130
853,700
+0.04(+1.91%)
Oct 25, 2018
2.220
2.250
2.090
2.090
1,193,583
-0.13(-5.86%)
Oct 24, 2018
2.290
2.340
2.210
2.220
700,331
-0.07(-3.06%)
Oct 23, 2018
2.420
2.460
2.280
2.290
766,241
-0.01(-0.43%)
Oct 22, 2018
2.320
2.370
2.280
2.300
398,080
-0.05(-2.13%)
Oct 19, 2018
2.470
2.470
2.330
2.350
589,400
-0.06(-2.49%)
Oct 18, 2018
2.420
2.480
2.380
2.410
467,665
-0.02(-0.82%)
Oct 17, 2018
2.390
2.480
2.363
2.430
623,303
+0.02(+0.83%)
Oct 16, 2018
2.490
2.510
2.390
2.410
982,632
-0.06(-2.43%)
Oct 15, 2018
2.480
2.570
2.435
2.470
1,541,694
+0.06(+2.49%)
Oct 12, 2018
2.470
2.490
2.310
2.410
1,158,600
-0.07(-2.82%)
Oct 11, 2018
2.310
2.500
2.250
2.480
1,642,831
+0.20(+8.77%)
Oct 10, 2018
2.260
2.280
2.200
2.280
412,644
+0.04(+1.79%)
Oct 09, 2018
2.290
2.320
2.240
2.240
487,726
-0.08(-3.45%)
Oct 08, 2018
2.250
2.320
2.210
2.320
701,901
+0.03(+1.31%)
Oct 05, 2018
2.340
2.390
2.280
2.290
417,700
-0.04(-1.72%)
Oct 04, 2018
2.320
2.400
2.290
2.330
584,778
+0.05(+2.19%)
Oct 03, 2018
2.360
2.390
2.270
2.280
572,635
-0.07(-2.98%)
Oct 02, 2018
2.290
2.370
2.290
2.350
747,558
+0.12(+5.38%)
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
.