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 27, 2009
1.310
1.320
1.240
1.300
0
+0.06(+4.84%)
Feb 26, 2009
1.230
1.300
1.200
1.240
198,791
+0.03(+2.48%)
Feb 25, 2009
1.250
1.360
1.210
1.210
225,488
-0.10(-7.63%)
Feb 24, 2009
1.440
1.440
1.270
1.310
367,085
-0.12(-8.39%)
Feb 23, 2009
1.580
1.580
1.420
1.430
397,888
-0.16(-10.32%)
Feb 20, 2009
1.610
1.650
1.550
1.595
397,988
+0.05(+3.55%)
Feb 19, 2009
1.710
1.740
1.510
1.540
386,338
-0.20(-11.49%)
Feb 18, 2009
1.840
1.840
1.650
1.740
309,459
-0.04(-2.25%)
Feb 17, 2009
1.640
1.870
1.640
1.780
694,288
+0.15(+9.21%)
Feb 13, 2009
1.680
1.690
1.550
1.630
239,432
-0.06(-3.56%)
Feb 12, 2009
1.720
1.720
1.620
1.690
308,184
-0.01(-0.59%)
Feb 11, 2009
1.500
1.720
1.450
1.700
715,557
+0.25(+17.24%)
Feb 10, 2009
1.540
1.550
1.420
1.450
163,224
-0.06(-3.97%)
Feb 09, 2009
1.540
1.590
1.500
1.510
115,440
-0.04(-2.58%)
Feb 06, 2009
1.550
1.560
1.490
1.550
246,567
+0.04(+2.65%)
Feb 05, 2009
1.510
1.600
1.450
1.510
266,235
+0.06(+4.14%)
Feb 04, 2009
1.420
1.490
1.380
1.450
179,559
+0.09(+6.62%)
Feb 03, 2009
1.310
1.410
1.260
1.360
227,636
-0.01(-0.73%)
Feb 02, 2009
1.510
1.510
1.350
1.370
332,734
-0.14(-9.27%)
Jan 30, 2009
1.550
1.600
1.450
1.510
0
+0.01(+0.67%)
Jan 29, 2009
1.320
1.560
1.310
1.500
507,618
+0.13(+9.49%)
Jan 28, 2009
1.510
1.530
1.360
1.370
293,181
-0.12(-8.05%)
Jan 27, 2009
1.570
1.570
1.420
1.490
477,939
-0.06(-3.87%)
Jan 26, 2009
1.350
1.730
1.330
1.550
1,063,583
+0.23(+17.42%)
Jan 23, 2009
1.180
1.360
1.180
1.320
286,445
+0.12(+10.00%)
Jan 22, 2009
1.240
1.250
1.160
1.200
151,288
-0.04(-3.23%)
Jan 21, 2009
1.180
1.270
1.170
1.240
117,727
+0.04(+3.33%)
Jan 20, 2009
1.220
1.330
1.200
1.200
252,482
-0.04(-3.23%)
Jan 16, 2009
1.170
1.330
1.160
1.240
223,702
+0.12(+10.71%)
Jan 15, 2009
1.070
1.120
1.010
1.120
117,989
+0.04(+3.70%)
Jan 14, 2009
1.150
1.150
1.040
1.080
303,821
-0.07(-6.09%)
Jan 13, 2009
1.130
1.180
1.060
1.150
299,887
+0.02(+1.77%)
Jan 12, 2009
1.270
1.270
1.060
1.130
380,708
-0.17(-13.08%)
Jan 09, 2009
1.290
1.370
1.180
1.300
393,441
-0.02(-1.52%)
Jan 08, 2009
1.050
1.330
1.050
1.320
191,217
+0.22(+20.00%)
Jan 07, 2009
1.180
1.180
1.080
1.100
230,735
-0.02(-1.79%)
Jan 06, 2009
1.050
1.120
0.9800
1.120
214,640
+0.07(+6.67%)
Jan 05, 2009
1.030
1.080
1.000
1.050
272,751
-0.02(-1.87%)
Jan 02, 2009
1.080
1.110
1.050
1.070
0
+0.05(+4.90%)
Jan 01, 2009
0.9400
1.040
0.9400
1.020
0
+0.00(+0.00%)
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%)
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
.