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
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2015
2.000
2.060
1.980
1.990
530,498
-0.03(-1.49%)
Jun 29, 2015
2.030
2.055
1.990
2.020
542,156
-0.01(-0.49%)
Jun 26, 2015
2.040
2.070
2.010
2.030
288,453
-0.02(-0.98%)
Jun 25, 2015
2.040
2.070
2.020
2.050
308,191
+0.02(+0.99%)
Jun 24, 2015
2.030
2.060
2.020
2.030
478,249
+0.01(+0.50%)
Jun 23, 2015
2.040
2.080
2.020
2.020
663,254
-0.02(-0.98%)
Jun 22, 2015
2.150
2.150
2.025
2.040
954,303
-0.15(-6.85%)
Jun 19, 2015
2.090
2.200
2.070
2.190
1,957,261
+0.08(+3.79%)
Jun 18, 2015
2.190
2.190
2.110
2.110
708,527
+0.00(+0.00%)
Jun 17, 2015
2.060
2.110
2.030
2.110
572,460
+0.05(+2.43%)
Jun 16, 2015
2.110
2.110
2.030
2.060
676,314
-0.08(-3.74%)
Jun 15, 2015
2.150
2.220
2.115
2.140
781,477
-0.03(-1.38%)
Jun 12, 2015
2.160
2.224
2.120
2.170
876,360
+0.03(+1.40%)
Jun 11, 2015
2.060
2.160
2.020
2.140
790,756
+0.09(+4.39%)
Jun 10, 2015
2.090
2.120
2.040
2.050
595,957
+0.00(+0.00%)
Jun 09, 2015
2.070
2.100
2.055
2.050
453,565
+0.00(+0.00%)
Jun 08, 2015
2.040
2.050
1.980
2.050
547,638
+0.06(+3.02%)
Jun 05, 2015
1.990
2.030
1.950
1.990
536,740
-0.01(-0.50%)
Jun 04, 2015
2.010
2.025
1.980
2.000
589,062
-0.04(-1.96%)
Jun 03, 2015
2.050
2.090
2.000
2.040
353,495
-0.02(-0.97%)
Jun 02, 2015
2.030
2.090
2.030
2.060
497,932
+0.06(+3.00%)
Jun 01, 2015
2.020
2.100
1.980
2.000
713,996
+0.03(+1.52%)
May 29, 2015
2.080
2.120
1.960
1.970
1,085,082
-0.09(-4.37%)
May 28, 2015
2.000
2.080
1.980
2.060
816,427
+0.06(+3.00%)
May 27, 2015
1.980
2.010
1.950
2.000
481,381
-0.02(-0.99%)
May 26, 2015
2.040
2.080
1.980
2.020
1,073,642
-0.13(-6.05%)
May 22, 2015
2.190
2.150
2.150
2.150
547,600
-0.03(-1.38%)
May 21, 2015
2.260
2.300
2.170
2.180
599,456
-0.08(-3.54%)
May 20, 2015
2.210
2.280
2.205
2.260
624,156
+0.06(+2.73%)
May 19, 2015
2.250
2.280
2.175
2.200
1,046,746
-0.14(-5.98%)
May 18, 2015
2.340
2.410
2.300
2.340
815,552
+0.05(+2.18%)
May 15, 2015
2.270
2.340
2.220
2.290
1,635,240
+0.02(+0.88%)
May 14, 2015
2.250
2.350
2.250
2.270
1,245,989
+0.06(+2.71%)
May 13, 2015
2.240
2.290
2.180
2.210
1,388,598
+0.05(+2.31%)
May 12, 2015
2.090
2.160
2.060
2.160
792,256
+0.10(+4.85%)
May 11, 2015
2.030
2.100
2.010
2.060
575,009
+0.03(+1.48%)
May 08, 2015
2.060
2.080
2.000
2.030
691,723
-0.01(-0.49%)
May 07, 2015
1.960
2.060
1.900
2.040
747,538
+0.08(+4.08%)
May 06, 2015
2.070
2.078
1.920
1.960
988,316
-0.08(-3.92%)
May 05, 2015
2.110
2.140
1.980
2.040
979,456
-0.03(-1.45%)
May 04, 2015
2.130
2.150
2.040
2.070
733,187
+0.04(+1.97%)
May 01, 2015
2.000
2.070
1.980
2.030
488,315
+0.01(+0.50%)
Apr 30, 2015
2.050
2.070
1.990
2.020
885,028
-0.10(-4.72%)
Apr 29, 2015
2.180
2.239
2.070
2.120
1,434,897
-0.03(-1.40%)
Apr 28, 2015
2.080
2.165
2.060
2.150
1,267,690
+0.12(+5.91%)
Apr 27, 2015
1.940
2.080
1.930
2.030
1,513,064
+0.13(+6.84%)
Apr 24, 2015
1.940
1.980
1.875
1.900
683,634
-0.06(-3.06%)
Apr 23, 2015
1.850
1.970
1.850
1.960
826,512
+0.10(+5.38%)
Apr 22, 2015
1.940
1.940
1.840
1.860
876,782
-0.09(-4.62%)
Apr 21, 2015
1.920
1.990
1.900
1.950
497,679
+0.02(+1.04%)
Apr 20, 2015
1.920
1.940
1.880
1.930
597,283
-0.01(-0.52%)
Apr 17, 2015
1.950
2.030
1.910
1.940
813,837
-0.04(-2.02%)
Apr 16, 2015
2.030
2.050
1.940
1.980
706,482
-0.04(-1.98%)
Apr 15, 2015
1.980
2.050
1.950
2.020
843,556
+0.04(+2.02%)
Apr 14, 2015
1.950
1.980
1.880
1.980
970,448
+0.05(+2.59%)
Apr 13, 2015
1.930
1.970
1.900
1.930
519,076
-0.04(-2.03%)
Apr 10, 2015
1.980
2.000
1.905
1.970
1,068,601
+0.05(+2.60%)
Apr 09, 2015
1.930
2.000
1.890
1.920
638,621
-0.05(-2.54%)
Apr 08, 2015
2.090
2.110
1.970
1.970
793,259
-0.12(-5.74%)
Apr 07, 2015
2.080
2.130
2.025
2.090
594,763
-0.01(-0.48%)
Apr 06, 2015
2.130
2.180
2.070
2.100
1,111,185
+0.09(+4.48%)
Apr 02, 2015
2.040
2.010
2.010
2.010
729,200
-0.05(-2.43%)
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
.