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 (%)
Apr 30, 2007
5.000
5.200
4.930
5.010
361,600
-0.02(-0.40%)
Apr 27, 2007
4.960
5.080
4.860
5.030
322,700
+0.07(+1.41%)
Apr 26, 2007
4.870
5.000
4.850
4.960
190,800
-0.11(-2.17%)
Apr 25, 2007
4.990
5.120
4.930
5.070
148,600
+0.08(+1.61%)
Apr 24, 2007
5.170
5.170
4.900
4.990
144,900
-0.14(-2.73%)
Apr 23, 2007
5.150
5.200
5.050
5.130
178,900
-0.03(-0.58%)
Apr 20, 2007
4.990
5.180
4.980
5.160
162,900
+0.30(+6.17%)
Apr 19, 2007
5.040
5.050
4.860
4.860
268,600
-0.27(-5.26%)
Apr 18, 2007
5.200
5.240
5.090
5.130
90,100
-0.02(-0.39%)
Apr 17, 2007
5.280
5.280
5.090
5.150
196,100
-0.11(-2.09%)
Apr 16, 2007
5.290
5.360
5.220
5.260
316,500
+0.05(+0.96%)
Apr 13, 2007
4.930
5.230
4.930
5.210
331,100
+0.32(+6.54%)
Apr 12, 2007
4.850
5.050
4.830
4.890
210,500
+0.02(+0.43%)
Apr 11, 2007
5.110
5.110
4.830
4.869
230,200
-0.16(-3.20%)
Apr 10, 2007
5.210
5.320
5.010
5.030
425,400
-0.12(-2.33%)
Apr 09, 2007
4.840
5.200
4.810
5.150
380,700
+0.36(+7.52%)
Apr 05, 2007
4.820
4.830
4.730
4.790
130,800
+0.01(+0.21%)
Apr 04, 2007
4.730
4.800
4.650
4.780
232,400
+0.15(+3.24%)
Apr 03, 2007
4.530
4.740
4.530
4.630
310,100
+0.11(+2.43%)
Apr 02, 2007
4.490
4.550
4.400
4.520
129,200
+0.01(+0.22%)
Mar 30, 2007
4.470
4.520
4.450
4.510
81,100
+0.06(+1.35%)
Mar 29, 2007
4.390
4.450
4.310
4.450
102,800
+0.03(+0.68%)
Mar 28, 2007
4.480
4.500
4.370
4.420
62,800
-0.01(-0.23%)
Mar 27, 2007
4.490
4.500
4.430
4.430
69,300
-0.05(-1.12%)
Mar 26, 2007
4.450
4.510
4.440
4.480
89,200
+0.06(+1.36%)
Mar 23, 2007
4.580
4.580
4.350
4.420
90,200
-0.11(-2.43%)
Mar 22, 2007
4.420
4.530
4.350
4.530
119,700
+0.10(+2.26%)
Mar 21, 2007
4.480
4.480
4.350
4.430
199,000
+0.06(+1.37%)
Mar 20, 2007
4.340
4.390
4.270
4.370
124,700
+0.13(+3.07%)
Mar 19, 2007
4.160
4.250
4.120
4.240
65,500
+0.07(+1.62%)
Mar 16, 2007
4.210
4.270
4.150
4.172
81,000
-0.03(-0.66%)
Mar 15, 2007
4.060
4.200
4.060
4.200
96,700
+0.20(+5.00%)
Mar 14, 2007
4.010
4.040
3.800
4.000
192,100
-0.09(-2.20%)
Mar 13, 2007
4.300
4.300
4.000
4.090
231,000
-0.21(-4.88%)
Mar 12, 2007
4.210
4.300
4.210
4.300
86,500
+0.11(+2.63%)
Mar 09, 2007
4.349
4.380
4.180
4.190
115,100
-0.12(-2.78%)
Mar 08, 2007
4.440
4.580
4.290
4.310
258,300
-0.03(-0.69%)
Mar 07, 2007
4.300
4.340
4.170
4.340
188,200
+0.12(+2.84%)
Mar 06, 2007
4.060
4.220
4.050
4.220
263,700
+0.20(+4.98%)
Mar 05, 2007
4.010
4.080
3.930
4.020
204,100
-0.13(-3.11%)
Mar 02, 2007
4.230
4.260
4.030
4.149
307,900
-0.17(-3.96%)
Mar 01, 2007
4.530
4.550
4.320
4.320
202,135
-0.28(-6.09%)
Feb 28, 2007
4.500
4.600
4.400
4.600
201,900
+0.08(+1.77%)
Feb 27, 2007
5.030
5.030
4.510
4.520
403,500
-0.52(-10.32%)
Feb 26, 2007
4.930
5.110
4.880
5.040
260,101
+0.17(+3.49%)
Feb 23, 2007
4.810
4.930
4.800
4.870
220,400
+0.14(+2.96%)
Feb 22, 2007
4.790
4.820
4.650
4.730
136,900
-0.04(-0.84%)
Feb 21, 2007
4.560
4.770
4.550
4.770
186,300
+0.24(+5.30%)
Feb 20, 2007
4.570
4.710
4.499
4.530
153,300
-0.16(-3.41%)
Feb 16, 2007
4.730
4.730
4.650
4.690
149,500
-0.05(-1.05%)
Feb 15, 2007
4.690
4.830
4.690
4.740
160,400
+0.03(+0.64%)
Feb 14, 2007
4.740
4.830
4.610
4.710
299,200
+0.00(+0.00%)
Feb 13, 2007
4.880
4.880
4.600
4.710
226,950
-0.15(-3.09%)
Feb 12, 2007
4.710
4.880
4.550
4.860
192,900
+0.15(+3.18%)
Feb 09, 2007
4.620
4.870
4.610
4.710
337,800
+0.11(+2.39%)
Feb 08, 2007
4.330
4.620
4.320
4.600
430,200
+0.32(+7.48%)
Feb 07, 2007
4.140
4.380
4.120
4.280
276,100
+0.13(+3.13%)
Feb 06, 2007
4.140
4.170
4.090
4.150
72,300
+0.05(+1.22%)
Feb 05, 2007
4.090
4.140
4.000
4.100
75,500
+0.02(+0.49%)
Feb 02, 2007
4.170
4.180
4.050
4.080
185,700
-0.09(-2.16%)
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
.