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 26, 2010
3.250
3.340
3.210
3.280
264,156
+0.05(+1.55%)
Feb 25, 2010
3.080
3.280
3.010
3.230
606,188
+0.13(+4.19%)
Feb 24, 2010
3.150
3.200
3.100
3.100
250,083
-0.09(-2.82%)
Feb 23, 2010
3.310
3.320
3.180
3.190
331,533
-0.14(-4.21%)
Feb 22, 2010
3.340
3.440
3.330
3.330
261,323
+0.00(+0.00%)
Feb 19, 2010
3.380
3.440
3.250
3.330
494,859
-0.07(-2.06%)
Feb 18, 2010
3.500
3.520
3.400
3.400
355,305
-0.09(-2.58%)
Feb 17, 2010
3.630
3.650
3.480
3.490
472,328
-0.10(-2.77%)
Feb 16, 2010
3.470
3.620
3.410
3.590
718,794
+0.22(+6.51%)
Feb 12, 2010
3.240
3.370
3.370
3.370
517,300
-0.11(-3.16%)
Feb 11, 2010
3.450
3.500
3.350
3.480
498,231
+0.13(+3.88%)
Feb 10, 2010
3.340
3.350
3.180
3.350
353,733
+0.05(+1.52%)
Feb 09, 2010
3.180
3.340
3.180
3.300
639,542
+0.15(+4.76%)
Feb 08, 2010
3.450
3.450
3.120
3.150
729,306
-0.17(-5.12%)
Feb 05, 2010
3.060
3.350
2.860
3.320
1,193,821
+0.21(+6.75%)
Feb 04, 2010
3.370
3.370
3.010
3.110
1,270,388
-0.37(-10.63%)
Feb 03, 2010
3.520
3.570
3.340
3.480
628,018
-0.07(-1.97%)
Feb 02, 2010
3.640
3.700
3.520
3.550
700,706
+0.16(+4.72%)
Feb 01, 2010
3.230
3.580
3.090
3.390
981,373
+0.24(+7.62%)
Jan 29, 2010
3.310
3.340
3.110
3.150
803,670
-0.22(-6.53%)
Jan 28, 2010
3.450
3.490
3.230
3.370
682,190
-0.04(-1.17%)
Jan 27, 2010
3.550
3.580
3.330
3.410
614,134
-0.12(-3.40%)
Jan 26, 2010
3.410
3.590
3.310
3.530
680,374
+0.06(+1.73%)
Jan 25, 2010
3.580
3.670
3.350
3.470
686,791
-0.12(-3.29%)
Jan 22, 2010
3.600
3.660
3.440
3.588
1,007,736
-0.11(-3.03%)
Jan 21, 2010
3.950
3.950
3.610
3.700
1,074,611
-0.26(-6.57%)
Jan 20, 2010
4.100
4.110
3.950
3.960
837,564
-0.25(-5.94%)
Jan 19, 2010
4.250
4.250
4.121
4.210
419,894
+0.05(+1.20%)
Jan 15, 2010
4.260
4.160
4.160
4.160
479,000
-0.12(-2.80%)
Jan 14, 2010
4.400
4.400
4.180
4.280
448,316
+0.00(+0.00%)
Jan 13, 2010
3.990
4.320
3.980
4.280
958,098
+0.31(+7.81%)
Jan 12, 2010
4.240
4.270
3.960
3.970
691,832
-0.25(-5.92%)
Jan 11, 2010
4.480
4.480
4.210
4.220
678,500
-0.06(-1.40%)
Jan 08, 2010
4.300
4.370
4.140
4.280
517,854
+0.01(+0.23%)
Jan 07, 2010
4.220
4.300
4.120
4.270
622,907
+0.06(+1.43%)
Jan 06, 2010
4.120
4.250
4.110
4.210
588,982
+0.15(+3.69%)
Jan 05, 2010
3.910
4.090
3.880
4.060
777,134
+0.17(+4.37%)
Jan 04, 2010
3.890
3.920
3.750
3.890
564,213
+0.25(+6.87%)
Dec 31, 2009
3.750
3.640
3.640
3.640
281,400
-0.07(-1.89%)
Dec 30, 2009
3.710
3.730
3.590
3.710
221,950
+0.00(+0.00%)
Dec 29, 2009
3.900
3.910
3.710
3.710
250,736
-0.15(-3.89%)
Dec 28, 2009
3.850
3.980
3.850
3.860
223,583
+0.01(+0.26%)
Dec 24, 2009
3.850
3.890
3.780
3.850
225,598
+0.07(+1.85%)
Dec 23, 2009
3.670
3.810
3.460
3.780
1,065,169
+0.10(+2.72%)
Dec 22, 2009
3.870
3.870
3.620
3.680
579,375
-0.14(-3.66%)
Dec 21, 2009
4.000
4.060
3.780
3.820
803,347
-0.34(-8.17%)
Dec 18, 2009
3.711
4.160
3.590
4.160
1,198,697
+0.41(+10.93%)
Dec 17, 2009
3.780
3.850
3.600
3.750
618,107
-0.01(-0.27%)
Dec 16, 2009
3.870
3.880
3.750
3.760
796,142
-0.04(-1.05%)
Dec 15, 2009
3.700
3.800
3.650
3.800
919,502
+0.11(+2.98%)
Dec 14, 2009
3.630
3.690
3.590
3.690
385,821
+0.14(+3.94%)
Dec 11, 2009
3.690
3.710
3.430
3.550
552,780
-0.04(-1.11%)
Dec 10, 2009
3.410
3.620
3.380
3.590
635,290
+0.19(+5.59%)
Dec 09, 2009
3.410
3.530
3.310
3.400
806,588
+0.12(+3.66%)
Dec 08, 2009
3.280
3.420
3.210
3.280
644,960
-0.13(-3.81%)
Dec 07, 2009
3.500
3.560
3.300
3.410
725,961
-0.18(-5.01%)
Dec 04, 2009
3.620
3.700
3.470
3.590
907,891
-0.19(-5.03%)
Dec 03, 2009
3.860
3.880
3.660
3.780
716,087
-0.10(-2.58%)
Dec 02, 2009
3.960
3.970
3.840
3.880
799,402
-0.07(-1.77%)
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
.