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 (%)
Jul 31, 2018
2.880
2.970
2.880
2.930
645,708
+0.03(+1.03%)
Jul 30, 2018
2.910
2.960
2.890
2.900
520,573
-0.01(-0.34%)
Jul 27, 2018
2.940
2.960
2.880
2.910
535,500
-0.01(-0.34%)
Jul 26, 2018
2.950
2.980
2.920
2.920
587,701
-0.05(-1.68%)
Jul 25, 2018
2.940
2.990
2.910
2.970
626,066
+0.06(+2.06%)
Jul 24, 2018
2.940
2.965
2.910
2.910
289,561
+0.00(+0.00%)
Jul 23, 2018
2.960
2.965
2.890
2.910
595,041
-0.06(-2.02%)
Jul 20, 2018
2.930
3.000
2.920
2.970
712,238
+0.10(+3.48%)
Jul 19, 2018
2.810
2.950
2.800
2.870
787,272
-0.01(-0.35%)
Jul 18, 2018
2.850
2.905
2.850
2.880
598,208
+0.01(+0.35%)
Jul 17, 2018
2.880
2.900
2.830
2.870
849,690
-0.03(-1.03%)
Jul 16, 2018
2.930
2.940
2.871
2.900
611,564
-0.04(-1.36%)
Jul 13, 2018
2.940
2.960
2.900
2.940
579,082
-0.03(-1.01%)
Jul 12, 2018
3.020
3.050
2.950
2.970
627,965
+0.00(+0.00%)
Jul 11, 2018
3.100
3.130
2.960
2.970
1,615,574
-0.16(-5.11%)
Jul 10, 2018
3.290
3.300
3.130
3.130
1,509,617
-0.18(-5.44%)
Jul 09, 2018
3.300
3.350
3.270
3.310
1,151,096
+0.08(+2.48%)
Jul 06, 2018
3.220
3.270
3.191
3.230
915,804
+0.01(+0.31%)
Jul 05, 2018
3.260
3.290
3.182
3.220
1,075,722
-0.04(-1.23%)
Jul 03, 2018
3.260
3.260
3.260
0
+0.13(+4.15%)
Jul 02, 2018
3.060
3.150
3.060
3.130
535,074
+0.01(+0.32%)
Jun 29, 2018
3.040
3.165
3.030
3.120
704,860
+0.08(+2.63%)
Jun 28, 2018
3.120
3.140
3.025
3.040
651,273
-0.07(-2.25%)
Jun 27, 2018
3.200
3.200
3.110
3.110
636,075
-0.05(-1.58%)
Jun 26, 2018
3.050
3.200
3.030
3.160
879,607
+0.04(+1.28%)
Jun 25, 2018
3.190
3.230
3.120
3.120
833,552
-0.09(-2.80%)
Jun 22, 2018
3.180
3.260
3.170
3.210
1,226,487
+0.05(+1.58%)
Jun 21, 2018
3.120
3.175
3.100
3.160
635,650
+0.01(+0.32%)
Jun 20, 2018
3.180
3.205
3.150
3.150
597,518
-0.01(-0.32%)
Jun 19, 2018
3.150
3.230
3.100
3.160
2,131,191
-0.07(-2.17%)
Jun 18, 2018
3.200
3.250
3.190
3.230
1,268,823
+0.03(+0.94%)
Jun 15, 2018
3.310
3.180
3.200
3,285,013
-0.11(-3.32%)
Jun 14, 2018
3.180
3.320
3.115
3.310
2,564,779
+0.07(+2.16%)
Jun 13, 2018
3.000
3.300
3.000
3.240
5,409,417
+0.24(+8.00%)
Jun 12, 2018
2.860
3.000
2.845
3.000
2,765,505
+0.13(+4.53%)
Jun 11, 2018
2.810
2.910
2.800
2.870
973,808
+0.06(+2.14%)
Jun 08, 2018
2.850
2.850
2.800
2.810
508,315
-0.04(-1.40%)
Jun 07, 2018
2.870
2.900
2.820
2.850
634,503
+0.00(+0.00%)
Jun 06, 2018
2.850
2.770
2.850
793,370
+0.08(+2.89%)
Jun 05, 2018
2.730
2.800
2.710
2.770
890,073
+0.04(+1.47%)
Jun 04, 2018
2.820
2.820
2.730
2.730
934,175
-0.08(-2.85%)
Jun 01, 2018
2.800
2.835
2.750
2.810
688,890
+0.00(+0.00%)
May 31, 2018
2.840
2.860
2.800
2.810
430,137
-0.03(-1.06%)
May 30, 2018
2.870
2.880
2.820
2.840
570,599
+0.00(+0.00%)
May 29, 2018
2.780
2.890
2.760
2.840
942,506
-0.01(-0.35%)
May 25, 2018
2.850
2.850
2.850
0
-0.09(-3.06%)
May 24, 2018
2.920
3.020
2.910
2.940
1,343,362
+0.01(+0.34%)
May 23, 2018
2.860
2.950
2.855
2.930
1,116,922
+0.07(+2.45%)
May 22, 2018
2.970
2.975
2.855
2.860
1,110,072
-0.04(-1.38%)
May 21, 2018
2.860
2.920
2.840
2.900
490,499
+0.03(+1.05%)
May 18, 2018
2.810
2.895
2.810
2.870
1,211,633
+0.02(+0.70%)
May 17, 2018
2.840
2.870
2.820
2.850
654,501
+0.02(+0.71%)
May 16, 2018
2.800
2.880
2.790
2.830
875,876
+0.03(+1.07%)
May 15, 2018
2.780
2.819
2.720
2.800
1,368,382
-0.08(-2.78%)
May 14, 2018
2.920
2.945
2.845
2.880
929,396
-0.04(-1.37%)
May 11, 2018
3.000
3.017
2.880
2.920
1,125,872
-0.03(-1.02%)
May 10, 2018
2.890
2.970
2.890
2.950
1,125,826
+0.11(+3.87%)
May 09, 2018
2.850
2.960
2.830
2.840
1,291,421
+0.00(+0.00%)
May 08, 2018
2.770
2.870
2.730
2.840
1,518,986
+0.03(+1.07%)
May 07, 2018
2.840
2.860
2.770
2.810
1,539,764
-0.05(-1.75%)
May 04, 2018
2.920
2.970
2.820
2.860
2,180,489
-0.08(-2.72%)
May 03, 2018
3.090
3.130
2.940
2.940
1,848,790
-0.10(-3.29%)
May 02, 2018
3.000
3.150
2.970
3.040
2,055,282
+0.05(+1.67%)
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
.