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
)
3.780
+0.130 (+3.56%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 28, 2019
2.050
2.090
2.010
2.050
1,040,500
+0.01(+0.49%)
Jun 27, 2019
2.030
2.060
1.970
2.040
1,477,556
-0.01(-0.49%)
Jun 26, 2019
2.030
2.100
1.960
2.050
1,974,296
-0.05(-2.38%)
Jun 25, 2019
2.140
2.150
2.020
2.100
3,009,083
+0.00(+0.00%)
Jun 24, 2019
2.100
2.140
2.060
2.100
2,646,732
+0.04(+1.94%)
Jun 21, 2019
2.040
2.085
1.990
2.060
2,702,200
+0.05(+2.49%)
Jun 20, 2019
1.980
2.040
1.940
2.010
2,601,118
+0.13(+6.91%)
Jun 19, 2019
1.850
1.900
1.840
1.880
1,343,051
+0.01(+0.53%)
Jun 18, 2019
1.890
1.936
1.823
1.870
1,010,788
+0.01(+0.54%)
Jun 17, 2019
1.820
1.890
1.820
1.860
919,104
+0.01(+0.54%)
Jun 14, 2019
1.910
1.920
1.795
1.850
1,175,300
+0.01(+0.54%)
Jun 13, 2019
1.830
1.870
1.810
1.840
587,935
+0.02(+1.10%)
Jun 12, 2019
1.840
1.850
1.800
1.820
660,558
+0.00(+0.00%)
Jun 11, 2019
1.760
1.835
1.760
1.820
501,872
+0.05(+2.82%)
Jun 10, 2019
1.820
1.840
1.760
1.770
731,800
-0.10(-5.35%)
Jun 07, 2019
1.900
1.920
1.850
1.870
777,300
-0.01(-0.53%)
Jun 06, 2019
1.870
1.900
1.850
1.880
684,604
+0.01(+0.53%)
Jun 05, 2019
1.960
1.990
1.830
1.870
1,113,980
+0.01(+0.54%)
Jun 04, 2019
1.900
1.930
1.830
1.860
870,311
-0.06(-3.12%)
Jun 03, 2019
1.830
1.950
1.820
1.920
2,438,395
+0.13(+7.26%)
May 31, 2019
1.760
1.800
1.750
1.790
1,115,700
+0.06(+3.47%)
May 30, 2019
1.700
1.750
1.690
1.730
709,885
+0.03(+1.76%)
May 29, 2019
1.730
1.740
1.690
1.700
594,631
+0.01(+0.59%)
May 28, 2019
1.700
1.740
1.680
1.690
601,621
-0.05(-2.87%)
May 24, 2019
1.710
1.760
1.700
1.740
527,400
+0.03(+1.75%)
May 23, 2019
1.780
1.800
1.710
1.710
1,034,841
-0.02(-1.16%)
May 22, 2019
1.880
1.880
1.720
1.730
796,172
-0.05(-2.81%)
May 21, 2019
1.790
1.830
1.770
1.780
686,161
-0.02(-1.11%)
May 20, 2019
1.790
1.840
1.790
1.800
554,473
-0.01(-0.55%)
May 17, 2019
1.800
1.830
1.750
1.810
1,309,500
+0.01(+0.56%)
May 16, 2019
1.850
1.860
1.770
1.800
1,026,658
-0.05(-2.70%)
May 15, 2019
1.870
1.890
1.830
1.850
928,277
-0.01(-0.54%)
May 14, 2019
1.960
1.960
1.840
1.860
919,419
-0.10(-5.10%)
May 13, 2019
1.930
1.960
1.840
1.960
1,494,170
+0.10(+5.38%)
May 10, 2019
1.920
1.930
1.860
1.860
814,500
-0.03(-1.59%)
May 09, 2019
1.970
2.010
1.890
1.890
1,191,688
-0.07(-3.57%)
May 08, 2019
2.080
2.110
1.930
1.960
1,530,283
-0.12(-5.77%)
May 07, 2019
2.010
2.100
1.960
2.080
1,463,920
+0.04(+1.96%)
May 06, 2019
2.050
2.100
2.020
2.040
968,844
-0.09(-4.23%)
May 03, 2019
2.130
2.180
2.115
2.130
623,200
+0.04(+1.91%)
May 02, 2019
2.100
2.130
2.070
2.090
462,181
-0.04(-1.88%)
May 01, 2019
2.210
2.210
2.100
2.130
1,032,955
-0.07(-3.18%)
Apr 30, 2019
2.180
2.220
2.160
2.200
561,506
+0.03(+1.38%)
Apr 29, 2019
2.220
2.240
2.150
2.170
500,762
-0.08(-3.56%)
Apr 26, 2019
2.170
2.270
2.170
2.250
834,800
+0.11(+5.14%)
Apr 25, 2019
2.190
2.230
2.110
2.140
736,367
-0.03(-1.38%)
Apr 24, 2019
2.110
2.200
2.070
2.170
801,727
+0.08(+3.83%)
Apr 23, 2019
2.100
2.130
2.070
2.090
1,131,229
-0.02(-0.95%)
Apr 22, 2019
2.200
2.220
2.100
2.110
826,045
-0.09(-4.09%)
Apr 18, 2019
2.250
2.290
2.180
2.200
668,900
-0.07(-3.08%)
Apr 17, 2019
2.290
2.300
2.240
2.270
532,663
+0.01(+0.44%)
Apr 16, 2019
2.320
2.330
2.240
2.260
719,780
-0.10(-4.24%)
Apr 15, 2019
2.270
2.390
2.240
2.360
703,904
+0.06(+2.61%)
Apr 12, 2019
2.360
2.365
2.280
2.300
944,700
-0.02(-0.86%)
Apr 11, 2019
2.450
2.465
2.280
2.320
1,391,445
-0.18(-7.20%)
Apr 10, 2019
2.550
2.560
2.480
2.500
445,349
-0.06(-2.34%)
Apr 09, 2019
2.550
2.570
2.525
2.560
509,597
+0.03(+1.19%)
Apr 08, 2019
2.540
2.550
2.455
2.530
943,378
+0.04(+1.61%)
Apr 05, 2019
2.490
2.525
2.440
2.490
603,100
+0.00(+0.00%)
Apr 04, 2019
2.370
2.510
2.310
2.490
956,594
+0.08(+3.32%)
Apr 03, 2019
2.430
2.450
2.390
2.410
528,879
+0.00(+0.00%)
Apr 02, 2019
2.400
2.449
2.360
2.410
568,208
-0.01(-0.41%)
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
.