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 (%)
Feb 29, 2008
4.490
4.490
4.100
4.340
183,078
-0.07(-1.59%)
Feb 28, 2008
4.460
4.510
4.360
4.410
213,511
-0.04(-0.90%)
Feb 27, 2008
4.500
4.600
4.390
4.450
352,139
+0.05(+1.14%)
Feb 26, 2008
4.180
4.400
4.080
4.400
316,055
+0.25(+6.02%)
Feb 25, 2008
4.200
4.200
3.960
4.150
160,500
+0.12(+2.98%)
Feb 22, 2008
3.960
4.030
3.850
4.030
152,982
-0.02(-0.49%)
Feb 21, 2008
4.100
4.200
3.960
4.050
274,476
-0.02(-0.49%)
Feb 20, 2008
3.500
4.100
3.500
4.070
257,168
+0.40(+10.90%)
Feb 19, 2008
3.760
3.760
3.510
3.670
114,300
+0.21(+6.07%)
Feb 18, 2008
3.560
3.600
3.450
3.460
0
+0.00(+0.00%)
Feb 15, 2008
3.560
3.600
3.450
3.460
90,100
-0.07(-1.98%)
Feb 14, 2008
3.650
3.680
3.500
3.530
73,345
-0.09(-2.49%)
Feb 13, 2008
3.540
3.660
3.480
3.620
75,200
+0.08(+2.26%)
Feb 12, 2008
3.830
3.850
3.460
3.540
209,800
-0.21(-5.60%)
Feb 11, 2008
3.500
3.750
3.490
3.750
187,700
+0.27(+7.76%)
Feb 08, 2008
3.250
3.500
3.250
3.480
92,700
+0.20(+6.10%)
Feb 07, 2008
3.300
3.380
3.240
3.280
151,000
-0.08(-2.38%)
Feb 06, 2008
3.590
3.620
3.350
3.360
141,300
-0.09(-2.61%)
Feb 05, 2008
3.600
3.600
3.400
3.450
144,849
-0.13(-3.63%)
Feb 04, 2008
3.600
3.600
3.500
3.580
124,226
-0.07(-1.92%)
Feb 01, 2008
3.770
3.850
3.560
3.650
215,446
-0.07(-1.88%)
Jan 31, 2008
3.650
3.780
3.600
3.720
125,850
-0.08(-2.11%)
Jan 30, 2008
3.830
3.900
3.680
3.800
204,800
+0.00(+0.00%)
Jan 29, 2008
3.820
3.910
3.720
3.800
101,400
-0.01(-0.26%)
Jan 28, 2008
3.770
3.890
3.720
3.810
144,400
+0.09(+2.42%)
Jan 25, 2008
4.050
4.050
3.680
3.720
250,526
-0.07(-1.85%)
Jan 24, 2008
3.680
3.850
3.580
3.790
293,150
+0.30(+8.60%)
Jan 23, 2008
3.480
3.500
3.200
3.490
287,750
+0.18(+5.44%)
Jan 22, 2008
3.190
3.430
2.800
3.310
474,040
-0.19(-5.43%)
Jan 21, 2008
3.770
3.770
3.360
3.500
0
+0.00(+0.00%)
Jan 18, 2008
3.770
3.770
3.360
3.500
246,233
-0.17(-4.63%)
Jan 17, 2008
3.960
4.000
3.550
3.670
244,828
-0.25(-6.38%)
Jan 16, 2008
3.750
3.940
3.750
3.920
186,910
+0.07(+1.82%)
Jan 15, 2008
3.970
4.090
3.800
3.850
268,983
-0.11(-2.78%)
Jan 14, 2008
3.990
4.080
3.870
3.960
243,394
+0.09(+2.33%)
Jan 11, 2008
4.260
4.260
3.750
3.870
306,285
-0.19(-4.68%)
Jan 10, 2008
3.980
4.130
3.860
4.060
180,080
+0.01(+0.25%)
Jan 09, 2008
4.150
4.150
3.800
4.050
255,061
-0.05(-1.22%)
Jan 08, 2008
4.070
4.250
4.070
4.100
175,713
+0.09(+2.24%)
Jan 07, 2008
3.990
4.140
3.950
4.010
126,626
-0.10(-2.43%)
Jan 04, 2008
4.260
4.320
4.060
4.110
170,530
-0.15(-3.52%)
Jan 03, 2008
4.450
4.520
4.220
4.260
195,645
-0.15(-3.40%)
Jan 02, 2008
4.230
4.410
4.050
4.410
234,815
+0.44(+11.08%)
Jan 01, 2008
3.900
3.970
3.810
3.970
166,315
+0.00(+0.00%)
Dec 31, 2007
3.900
3.970
3.810
3.970
166,315
+0.11(+2.85%)
Dec 28, 2007
3.870
4.040
3.800
3.860
214,775
+0.06(+1.58%)
Dec 27, 2007
4.000
4.000
3.760
3.800
104,250
-0.14(-3.55%)
Dec 26, 2007
3.820
4.000
3.810
3.940
109,900
+0.10(+2.60%)
Dec 24, 2007
3.770
3.880
3.750
3.840
97,200
+0.09(+2.40%)
Dec 21, 2007
3.640
3.770
3.580
3.750
144,474
+0.19(+5.34%)
Dec 20, 2007
3.620
3.620
3.310
3.560
186,114
+0.14(+4.09%)
Dec 19, 2007
3.300
3.440
3.300
3.420
95,100
+0.07(+2.09%)
Dec 18, 2007
3.600
3.600
3.300
3.350
256,800
-0.13(-3.74%)
Dec 17, 2007
3.510
3.590
3.390
3.480
244,675
-0.13(-3.60%)
Dec 14, 2007
3.840
3.840
3.550
3.610
237,800
-0.24(-6.23%)
Dec 13, 2007
3.900
3.900
3.710
3.850
144,500
-0.09(-2.28%)
Dec 12, 2007
3.930
3.970
3.700
3.940
184,000
+0.13(+3.41%)
Dec 11, 2007
4.000
4.060
3.780
3.810
166,200
-0.19(-4.75%)
Dec 10, 2007
3.950
4.040
3.900
4.000
121,800
+0.05(+1.27%)
Dec 07, 2007
4.090
4.090
3.840
3.950
108,200
+0.03(+0.77%)
Dec 06, 2007
3.700
3.980
3.700
3.920
177,100
+0.02(+0.51%)
Dec 05, 2007
3.890
3.940
3.790
3.900
150,200
-0.03(-0.76%)
Dec 04, 2007
4.120
4.130
3.870
3.930
181,720
-0.17(-4.15%)
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
.