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, 2018
2.960
3.030
2.935
3.000
1,341,300
-0.04(-1.32%)
Apr 27, 2018
3.030
3.080
3.010
3.040
689,893
+0.00(+0.00%)
Apr 26, 2018
3.000
3.080
2.995
3.040
925,040
+0.04(+1.33%)
Apr 25, 2018
2.980
3.056
2.960
3.000
848,629
-0.05(-1.64%)
Apr 24, 2018
2.970
3.050
2.950
3.050
1,052,597
+0.11(+3.74%)
Apr 23, 2018
2.980
3.030
2.930
2.940
1,542,207
-0.12(-3.92%)
Apr 20, 2018
3.080
3.100
2.960
3.060
2,208,824
-0.10(-3.16%)
Apr 19, 2018
3.140
3.240
3.050
3.160
2,235,258
+0.07(+2.27%)
Apr 18, 2018
3.100
3.160
3.035
3.090
3,201,511
+0.13(+4.39%)
Apr 17, 2018
2.820
2.980
2.820
2.960
2,027,652
+0.14(+4.96%)
Apr 16, 2018
2.850
2.910
2.780
2.820
1,452,903
+0.01(+0.36%)
Apr 13, 2018
2.750
2.910
2.740
2.810
1,981,553
+0.10(+3.69%)
Apr 12, 2018
2.690
2.780
2.610
2.710
1,169,315
+0.00(+0.00%)
Apr 11, 2018
2.700
2.820
2.670
2.710
2,434,709
+0.02(+0.74%)
Apr 10, 2018
2.630
2.700
2.580
2.690
1,457,256
+0.10(+3.86%)
Apr 09, 2018
2.400
2.640
2.400
2.590
2,051,313
+0.17(+7.02%)
Apr 06, 2018
2.470
2.480
2.420
2.420
596,823
-0.03(-1.22%)
Apr 05, 2018
2.380
2.480
2.380
2.450
528,163
+0.02(+0.82%)
Apr 04, 2018
2.440
2.440
2.380
2.430
724,502
+0.04(+1.67%)
Apr 03, 2018
2.430
2.440
2.370
2.390
859,313
-0.05(-2.05%)
Apr 02, 2018
2.460
2.550
2.440
2.440
1,287,670
+0.01(+0.41%)
Mar 29, 2018
2.430
2.430
2.430
0
+0.05(+2.10%)
Mar 28, 2018
2.450
2.450
2.320
2.380
1,268,065
-0.07(-2.86%)
Mar 27, 2018
2.490
2.500
2.415
2.450
913,266
-0.07(-2.78%)
Mar 26, 2018
2.540
2.550
2.490
2.520
1,110,841
+0.01(+0.40%)
Mar 23, 2018
2.510
2.550
2.480
2.510
1,734,228
+0.04(+1.62%)
Mar 22, 2018
2.440
2.510
2.430
2.470
859,642
-0.02(-0.80%)
Mar 21, 2018
2.380
2.540
2.370
2.490
3,500,993
+0.16(+6.87%)
Mar 20, 2018
2.370
2.380
2.300
2.330
806,895
-0.05(-2.10%)
Mar 19, 2018
2.390
2.400
2.320
2.380
962,784
-0.01(-0.42%)
Mar 16, 2018
2.440
2.450
2.360
2.390
1,066,470
-0.04(-1.65%)
Mar 15, 2018
2.440
2.470
2.420
2.430
842,933
-0.05(-2.02%)
Mar 14, 2018
2.490
2.500
2.460
2.480
538,841
+0.00(+0.00%)
Mar 13, 2018
2.500
2.550
2.465
2.480
893,179
+0.00(+0.00%)
Mar 12, 2018
2.420
2.490
2.390
2.480
805,816
+0.02(+0.81%)
Mar 09, 2018
2.390
2.495
2.380
2.460
959,019
+0.06(+2.50%)
Mar 08, 2018
2.440
2.440
2.360
2.400
733,245
-0.04(-1.64%)
Mar 07, 2018
2.440
1,155,412
+0.00(+0.00%)
Mar 06, 2018
2.420
2.510
2.400
2.440
1,765,735
+0.07(+2.95%)
Mar 05, 2018
2.370
2.400
2.330
2.370
892,336
+0.01(+0.42%)
Mar 02, 2018
2.300
2.400
2.280
2.360
1,672,026
+0.07(+3.06%)
Mar 01, 2018
2.170
2.307
2.120
2.290
1,445,580
+0.09(+4.09%)
Feb 28, 2018
2.220
2.260
2.180
2.200
1,068,977
-0.02(-0.90%)
Feb 27, 2018
2.320
2.320
2.170
2.220
1,419,531
-0.11(-4.72%)
Feb 26, 2018
2.310
2.400
2.270
2.330
1,221,939
+0.07(+3.10%)
Feb 23, 2018
2.210
2.260
2.180
2.260
800,217
+0.05(+2.26%)
Feb 22, 2018
2.210
820,358
+0.00(+0.00%)
Feb 21, 2018
2.230
2.315
2.180
2.210
1,094,827
+0.01(+0.45%)
Feb 20, 2018
2.270
2.300
2.200
2.200
1,037,653
-0.09(-3.93%)
Feb 16, 2018
2.290
2.290
2.290
0
-0.11(-4.58%)
Feb 15, 2018
2.430
2.430
2.311
2.400
983,919
+0.00(+0.00%)
Feb 14, 2018
2.200
2.420
2.200
2.400
1,645,316
+0.19(+8.60%)
Feb 13, 2018
2.230
2.285
2.190
2.210
721,171
-0.02(-0.90%)
Feb 12, 2018
2.120
2.275
2.095
2.230
1,252,649
+0.12(+5.69%)
Feb 09, 2018
2.150
2.190
2.000
2.110
2,320,327
-0.04(-1.86%)
Feb 08, 2018
2.220
2.235
2.150
2.150
1,319,737
-0.04(-1.83%)
Feb 07, 2018
2.240
2.260
2.160
2.190
1,260,824
-0.06(-2.67%)
Feb 06, 2018
2.220
2.290
2.220
2.250
1,181,345
+0.00(+0.22%)
Feb 05, 2018
2.240
2.310
2.160
2.245
2,307,127
+0.00(+0.22%)
Feb 02, 2018
2.300
2.330
2.240
2.240
1,774,791
-0.14(-5.88%)
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
.