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
)
3.650
+0.080 (+2.24%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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 (%)
Jul 31, 2008
2.990
2.990
2.880
2.900
60,170
-0.08(-2.68%)
Jul 30, 2008
2.850
2.980
2.770
2.980
148,057
+0.09(+3.11%)
Jul 29, 2008
2.890
2.970
2.850
2.890
100,173
-0.06(-2.03%)
Jul 28, 2008
3.120
3.120
2.710
2.950
147,892
-0.01(-0.34%)
Jul 25, 2008
2.980
2.980
2.840
2.960
177,349
+0.04(+1.37%)
Jul 24, 2008
3.050
3.100
2.920
2.920
144,962
-0.13(-4.26%)
Jul 23, 2008
3.040
3.110
3.000
3.050
186,256
-0.02(-0.65%)
Jul 22, 2008
3.320
3.350
3.030
3.070
171,830
-0.23(-6.97%)
Jul 21, 2008
3.340
3.340
3.230
3.300
50,196
+0.00(+0.00%)
Jul 18, 2008
3.250
3.390
3.210
3.300
135,837
+0.05(+1.54%)
Jul 17, 2008
3.200
3.390
3.170
3.250
216,757
+0.07(+2.20%)
Jul 16, 2008
3.300
3.300
3.100
3.180
128,127
-0.11(-3.34%)
Jul 15, 2008
3.540
3.580
3.150
3.290
234,605
-0.21(-6.00%)
Jul 14, 2008
3.600
3.600
3.310
3.500
201,965
+0.20(+6.06%)
Jul 11, 2008
3.510
3.550
3.300
3.300
352,253
-0.07(-2.08%)
Jul 10, 2008
3.260
3.380
3.200
3.370
244,677
+0.19(+5.97%)
Jul 09, 2008
3.030
3.350
3.030
3.180
202,906
+0.11(+3.58%)
Jul 08, 2008
3.200
3.200
3.010
3.070
174,431
-0.11(-3.46%)
Jul 07, 2008
3.270
3.270
3.060
3.180
149,463
+0.06(+1.92%)
Jul 04, 2008
3.130
3.250
3.100
3.120
53,968
+0.00(+0.00%)
Jul 03, 2008
3.130
3.250
3.100
3.120
53,968
-0.10(-3.11%)
Jul 02, 2008
3.340
3.340
3.150
3.220
124,380
-0.13(-3.88%)
Jul 01, 2008
3.140
3.350
3.140
3.350
200,291
+0.23(+7.37%)
Jun 30, 2008
3.100
3.160
2.990
3.120
137,196
+0.09(+2.97%)
Jun 27, 2008
3.240
3.240
2.950
3.030
199,089
+0.05(+1.67%)
Jun 26, 2008
3.000
3.050
2.950
2.980
135,407
+0.05(+1.71%)
Jun 25, 2008
2.950
3.000
2.910
2.930
38,225
-0.02(-0.68%)
Jun 24, 2008
2.920
3.070
2.920
2.950
70,655
-0.03(-1.01%)
Jun 23, 2008
3.010
3.050
2.930
2.980
80,100
-0.07(-2.30%)
Jun 20, 2008
3.210
3.210
3.010
3.050
101,923
+0.01(+0.33%)
Jun 19, 2008
3.150
3.240
3.020
3.040
177,780
-0.11(-3.49%)
Jun 18, 2008
2.830
3.156
2.790
3.150
259,178
+0.27(+9.38%)
Jun 17, 2008
2.940
2.950
2.870
2.880
39,272
-0.04(-1.37%)
Jun 16, 2008
2.990
3.020
2.900
2.920
74,051
+0.02(+0.69%)
Jun 13, 2008
2.750
3.030
2.750
2.900
92,929
-0.09(-3.01%)
Jun 12, 2008
2.990
3.030
2.970
2.990
90,189
-0.04(-1.32%)
Jun 11, 2008
3.050
3.070
2.980
3.030
60,909
+0.02(+0.66%)
Jun 10, 2008
3.050
3.120
2.980
3.010
117,865
-0.09(-2.90%)
Jun 09, 2008
3.320
3.320
3.070
3.100
116,353
-0.11(-3.43%)
Jun 06, 2008
3.220
3.240
3.170
3.210
143,969
+0.05(+1.58%)
Jun 05, 2008
3.180
3.200
3.100
3.160
102,691
+0.06(+1.94%)
Jun 04, 2008
3.055
3.130
3.055
3.100
94,062
+0.01(+0.32%)
Jun 03, 2008
3.030
3.100
2.980
3.090
74,440
+0.06(+1.98%)
Jun 02, 2008
3.040
3.060
3.030
3.030
43,011
-0.02(-0.66%)
May 30, 2008
3.200
3.200
3.030
3.050
89,668
-0.05(-1.61%)
May 29, 2008
3.290
3.300
3.050
3.100
124,750
-0.20(-6.06%)
May 28, 2008
3.130
3.350
3.110
3.300
141,831
+0.19(+6.11%)
May 27, 2008
3.120
3.140
2.980
3.110
144,108
+0.08(+2.64%)
May 26, 2008
3.140
3.180
3.000
3.030
0
+0.00(+0.00%)
May 23, 2008
3.140
3.180
3.000
3.030
142,827
-0.08(-2.57%)
May 22, 2008
3.240
3.286
3.110
3.110
126,218
-0.02(-0.64%)
May 21, 2008
3.300
3.320
3.110
3.130
156,396
-0.11(-3.40%)
May 20, 2008
3.240
3.330
3.180
3.240
209,118
+0.00(+0.00%)
May 19, 2008
3.500
3.560
3.200
3.240
143,871
-0.06(-1.82%)
May 16, 2008
3.390
3.450
3.200
3.300
125,526
-0.03(-0.90%)
May 15, 2008
3.220
3.600
3.220
3.330
252,742
+0.13(+4.06%)
May 14, 2008
3.250
3.320
3.150
3.200
125,685
-0.02(-0.62%)
May 13, 2008
3.050
3.250
2.980
3.220
180,129
+0.18(+5.92%)
May 12, 2008
3.050
3.068
3.000
3.040
43,344
+0.02(+0.66%)
May 09, 2008
3.130
3.200
3.010
3.020
121,142
-0.08(-2.58%)
May 08, 2008
3.000
3.140
2.980
3.100
96,048
+0.14(+4.73%)
May 07, 2008
3.000
3.080
2.960
2.960
88,158
-0.09(-2.95%)
May 06, 2008
3.000
3.140
2.990
3.050
163,311
+0.08(+2.69%)
May 05, 2008
2.740
3.000
2.740
2.970
174,343
+0.17(+6.07%)
May 02, 2008
2.640
2.870
2.640
2.800
193,612
+0.12(+4.48%)
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
.