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 29, 2012
8.280
8.330
7.960
8.120
1,397,087
+0.33(+4.24%)
Jun 28, 2012
7.980
8.100
7.610
7.790
1,377,867
-0.33(-4.06%)
Jun 27, 2012
8.200
8.300
7.860
8.120
1,120,414
-0.04(-0.49%)
Jun 26, 2012
8.430
8.540
8.070
8.160
1,403,996
-0.31(-3.66%)
Jun 25, 2012
8.430
8.670
8.220
8.470
1,643,633
-0.04(-0.47%)
Jun 22, 2012
8.760
8.820
8.361
8.510
1,071,261
-0.22(-2.52%)
Jun 21, 2012
9.300
9.340
8.680
8.730
1,732,490
-0.77(-8.11%)
Jun 20, 2012
9.450
9.850
9.310
9.500
1,117,956
-0.11(-1.14%)
Jun 19, 2012
9.570
9.700
9.470
9.610
828,875
+0.05(+0.52%)
Jun 18, 2012
9.210
9.650
9.170
9.560
921,694
+0.15(+1.59%)
Jun 15, 2012
9.560
9.580
9.350
9.410
908,200
-0.16(-1.67%)
Jun 14, 2012
9.570
9.640
9.280
9.570
1,273,874
+0.12(+1.27%)
Jun 13, 2012
9.650
9.720
9.440
9.450
1,029,755
-0.18(-1.87%)
Jun 12, 2012
9.510
9.680
9.370
9.630
1,084,255
+0.25(+2.67%)
Jun 11, 2012
9.710
9.740
9.350
9.380
953,601
-0.24(-2.49%)
Jun 08, 2012
9.270
9.710
9.130
9.620
829,077
+0.10(+1.05%)
Jun 07, 2012
9.780
9.800
9.330
9.520
1,154,188
-0.18(-1.86%)
Jun 06, 2012
9.780
9.900
9.490
9.700
1,592,971
+0.09(+0.94%)
Jun 05, 2012
9.480
9.620
9.320
9.610
1,550,561
+0.12(+1.26%)
Jun 04, 2012
9.430
9.500
9.020
9.490
1,248,371
+0.10(+1.06%)
Jun 01, 2012
8.910
9.420
8.760
9.390
1,922,718
+0.71(+8.18%)
May 31, 2012
8.940
9.010
8.610
8.680
1,295,533
-0.27(-3.02%)
May 30, 2012
8.660
9.100
8.430
8.950
1,418,643
+0.06(+0.67%)
May 29, 2012
9.140
9.200
8.750
8.890
1,184,847
-0.06(-0.67%)
May 25, 2012
8.930
9.020
8.740
8.950
1,225,072
+0.05(+0.56%)
May 24, 2012
8.920
8.980
8.590
8.900
1,480,794
+0.13(+1.48%)
May 23, 2012
8.140
8.770
7.911
8.770
1,748,234
+0.50(+6.05%)
May 22, 2012
8.400
8.690
8.120
8.270
1,530,081
-0.17(-2.01%)
May 21, 2012
7.960
8.470
7.940
8.440
1,064,355
+0.48(+6.03%)
May 18, 2012
8.170
8.330
7.880
7.960
1,419,576
+0.04(+0.51%)
May 17, 2012
7.740
8.070
7.680
7.920
1,959,980
+0.37(+4.90%)
May 16, 2012
7.480
7.930
7.250
7.550
2,152,375
+0.04(+0.53%)
May 15, 2012
8.050
8.260
7.450
7.510
2,148,573
-0.56(-6.94%)
May 14, 2012
8.340
8.630
8.050
8.070
1,140,832
-0.51(-5.94%)
May 11, 2012
8.580
8.850
8.510
8.580
915,678
-0.17(-1.94%)
May 10, 2012
8.950
9.128
8.650
8.750
1,265,286
-0.02(-0.23%)
May 09, 2012
7.930
9.020
7.900
8.770
2,235,777
+0.60(+7.34%)
May 08, 2012
8.150
8.200
7.781
8.170
1,530,746
-0.09(-1.09%)
May 07, 2012
8.420
8.470
8.110
8.260
1,055,377
-0.18(-2.13%)
May 04, 2012
8.620
8.880
8.380
8.440
1,067,551
-0.21(-2.43%)
May 03, 2012
8.870
8.910
8.510
8.650
830,814
-0.27(-3.03%)
May 02, 2012
9.050
9.060
8.850
8.920
785,316
-0.25(-2.73%)
May 01, 2012
9.300
9.463
9.140
9.170
1,019,524
-0.10(-1.08%)
Apr 30, 2012
8.780
9.270
8.650
9.270
1,756,359
+0.46(+5.22%)
Apr 27, 2012
8.860
8.930
8.720
8.810
662,412
+0.10(+1.15%)
Apr 26, 2012
8.720
8.836
8.600
8.710
970,179
+0.02(+0.23%)
Apr 25, 2012
8.300
8.700
8.200
8.690
1,220,727
+0.48(+5.85%)
Apr 24, 2012
8.400
8.440
8.050
8.210
779,178
-0.06(-0.73%)
Apr 23, 2012
8.370
8.400
8.060
8.270
1,290,237
-0.30(-3.50%)
Apr 20, 2012
8.680
8.780
8.550
8.570
630,115
-0.07(-0.81%)
Apr 19, 2012
8.800
8.950
8.600
8.640
958,252
-0.04(-0.46%)
Apr 18, 2012
8.800
8.938
8.600
8.680
970,497
-0.17(-1.92%)
Apr 17, 2012
8.900
9.000
8.720
8.850
919,335
+0.11(+1.26%)
Apr 16, 2012
9.150
9.200
8.700
8.740
1,195,998
-0.36(-3.96%)
Apr 13, 2012
9.270
9.310
9.030
9.100
1,134,187
-0.30(-3.19%)
Apr 12, 2012
8.970
9.540
8.920
9.400
1,546,420
+0.50(+5.62%)
Apr 11, 2012
9.110
9.210
8.850
8.900
940,262
-0.12(-1.33%)
Apr 10, 2012
8.800
9.070
8.560
9.020
1,257,116
+0.24(+2.73%)
Apr 09, 2012
9.000
9.150
8.770
8.780
952,818
-0.26(-2.88%)
Apr 05, 2012
9.230
9.258
8.970
9.040
1,166,076
-0.09(-0.99%)
Apr 04, 2012
9.220
9.250
9.010
9.130
1,721,655
-0.33(-3.49%)
Apr 03, 2012
9.840
9.840
9.360
9.460
1,366,131
-0.34(-3.47%)
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
.