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 (%)
Aug 31, 2007
3.450
3.550
3.450
3.530
175,500
+0.18(+5.37%)
Aug 30, 2007
3.300
3.410
3.250
3.350
84,300
+0.01(+0.30%)
Aug 29, 2007
3.390
3.390
3.300
3.340
112,400
+0.04(+1.21%)
Aug 28, 2007
3.450
3.500
3.220
3.300
280,400
-0.20(-5.71%)
Aug 27, 2007
3.540
3.620
3.500
3.500
245,600
-0.04(-1.13%)
Aug 24, 2007
3.400
3.600
3.380
3.540
205,800
+0.17(+5.04%)
Aug 23, 2007
3.600
3.630
3.350
3.370
200,100
-0.13(-3.71%)
Aug 22, 2007
3.460
3.530
3.440
3.500
187,600
+0.10(+2.94%)
Aug 21, 2007
3.520
3.520
3.350
3.400
80,300
-0.08(-2.27%)
Aug 20, 2007
3.500
3.540
3.350
3.479
228,200
+0.06(+1.73%)
Aug 17, 2007
3.500
3.640
3.360
3.420
241,200
+0.09(+2.70%)
Aug 16, 2007
3.660
3.660
2.950
3.330
820,300
-0.52(-13.51%)
Aug 15, 2007
4.370
4.410
3.830
3.850
633,500
-0.73(-15.94%)
Aug 14, 2007
4.700
4.700
4.470
4.580
223,400
-0.12(-2.55%)
Aug 13, 2007
4.850
4.860
4.700
4.700
100,700
-0.15(-3.09%)
Aug 10, 2007
4.650
4.900
4.600
4.850
240,100
+0.15(+3.19%)
Aug 09, 2007
4.700
4.770
4.650
4.700
139,400
-0.11(-2.29%)
Aug 08, 2007
4.700
5.000
4.650
4.810
276,800
+0.10(+2.12%)
Aug 07, 2007
4.770
4.800
4.690
4.710
104,400
-0.07(-1.46%)
Aug 06, 2007
4.990
4.990
4.700
4.780
119,300
-0.14(-2.85%)
Aug 03, 2007
4.910
4.930
4.730
4.920
139,300
+0.19(+4.02%)
Aug 02, 2007
4.940
4.940
4.710
4.730
81,700
-0.15(-3.07%)
Aug 01, 2007
4.830
4.890
4.591
4.880
225,200
-0.04(-0.81%)
Jul 31, 2007
4.870
4.920
4.820
4.920
128,900
+0.17(+3.58%)
Jul 30, 2007
4.620
4.770
4.620
4.750
161,900
+0.06(+1.28%)
Jul 27, 2007
4.700
4.790
4.550
4.690
189,500
-0.03(-0.64%)
Jul 26, 2007
4.910
4.940
4.600
4.720
236,700
-0.29(-5.79%)
Jul 25, 2007
4.970
5.100
4.750
5.010
252,300
-0.03(-0.60%)
Jul 24, 2007
5.340
5.350
4.960
5.040
204,600
-0.24(-4.55%)
Jul 23, 2007
5.390
5.390
5.150
5.280
120,600
-0.09(-1.68%)
Jul 20, 2007
5.450
5.450
5.300
5.370
160,100
-0.08(-1.47%)
Jul 19, 2007
5.330
5.470
5.270
5.450
231,700
+0.22(+4.21%)
Jul 18, 2007
5.080
5.280
5.020
5.230
224,300
+0.17(+3.36%)
Jul 17, 2007
4.910
5.080
4.890
5.060
155,000
+0.08(+1.61%)
Jul 16, 2007
5.060
5.100
4.970
4.980
98,100
-0.08(-1.58%)
Jul 13, 2007
5.250
5.250
5.050
5.060
119,000
-0.15(-2.88%)
Jul 12, 2007
5.200
5.350
5.200
5.210
205,900
+0.06(+1.17%)
Jul 11, 2007
5.060
5.150
4.920
5.150
136,600
+0.12(+2.39%)
Jul 10, 2007
5.140
5.210
5.000
5.030
143,900
-0.07(-1.37%)
Jul 09, 2007
5.000
5.150
4.958
5.100
152,500
+0.19(+3.87%)
Jul 06, 2007
4.680
4.930
4.660
4.910
137,400
+0.18(+3.81%)
Jul 05, 2007
4.680
4.750
4.634
4.730
72,300
+0.05(+1.07%)
Jul 03, 2007
4.700
4.760
4.630
4.680
88,200
-0.06(-1.27%)
Jul 02, 2007
4.550
4.750
4.550
4.740
110,900
+0.23(+5.10%)
Jun 29, 2007
4.560
4.560
4.470
4.510
72,100
+0.06(+1.35%)
Jun 28, 2007
4.300
4.470
4.300
4.450
159,800
+0.19(+4.46%)
Jun 27, 2007
4.260
4.300
4.230
4.260
93,200
+0.00(+0.00%)
Jun 26, 2007
4.450
4.470
4.210
4.260
284,700
-0.25(-5.54%)
Jun 25, 2007
4.510
4.580
4.500
4.510
93,900
-0.10(-2.17%)
Jun 22, 2007
4.620
4.650
4.590
4.610
62,500
-0.01(-0.22%)
Jun 21, 2007
4.650
4.660
4.550
4.620
123,600
-0.05(-1.07%)
Jun 20, 2007
4.880
4.900
4.650
4.670
127,800
-0.23(-4.69%)
Jun 19, 2007
4.890
4.930
4.730
4.900
118,800
+0.01(+0.20%)
Jun 18, 2007
4.670
4.900
4.670
4.890
188,100
+0.19(+4.04%)
Jun 15, 2007
4.500
4.700
4.500
4.700
163,800
+0.20(+4.44%)
Jun 14, 2007
4.510
4.620
4.500
4.500
132,200
-0.04(-0.88%)
Jun 13, 2007
4.530
4.630
4.440
4.540
235,100
-0.05(-1.09%)
Jun 12, 2007
4.640
4.700
4.530
4.590
282,300
-0.12(-2.55%)
Jun 11, 2007
4.750
4.790
4.690
4.710
199,400
+0.00(+0.00%)
Jun 08, 2007
4.660
4.830
4.550
4.710
414,100
-0.04(-0.84%)
Jun 07, 2007
5.050
5.110
4.690
4.750
434,000
-0.37(-7.23%)
Jun 06, 2007
5.200
5.200
4.990
5.120
195,800
-0.09(-1.73%)
Jun 05, 2007
5.340
5.370
5.140
5.210
125,700
-0.14(-2.62%)
Jun 04, 2007
5.190
5.370
5.130
5.350
192,700
+0.16(+3.08%)
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
.