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 (%)
Sep 30, 2008
1.860
2.100
1.860
2.100
160,281
+0.09(+4.48%)
Sep 29, 2008
2.430
2.540
2.010
2.010
276,625
-0.36(-15.19%)
Sep 26, 2008
2.330
2.490
2.320
2.370
0
+0.10(+4.41%)
Sep 25, 2008
2.390
2.390
2.260
2.270
113,723
+0.00(+0.00%)
Sep 24, 2008
2.600
2.600
2.270
2.270
208,437
-0.18(-7.35%)
Sep 23, 2008
2.380
2.450
2.200
2.450
448,714
+0.27(+12.39%)
Sep 22, 2008
2.030
2.300
1.980
2.180
305,278
+0.30(+15.96%)
Sep 19, 2008
1.820
1.970
1.800
1.880
0
+0.12(+6.81%)
Sep 18, 2008
1.810
1.879
1.700
1.760
243,095
+0.07(+4.15%)
Sep 17, 2008
1.550
1.820
1.350
1.690
442,454
+0.19(+12.75%)
Sep 16, 2008
1.320
1.520
1.320
1.499
197,379
+0.11(+7.83%)
Sep 15, 2008
1.460
1.500
1.350
1.390
220,825
-0.07(-4.79%)
Sep 12, 2008
1.350
1.510
1.310
1.460
349,049
+0.11(+8.15%)
Sep 11, 2008
1.330
1.370
1.250
1.350
241,749
-0.04(-2.88%)
Sep 10, 2008
1.430
1.450
1.275
1.390
353,812
-0.06(-4.14%)
Sep 09, 2008
1.600
1.650
1.440
1.450
418,875
-0.25(-14.71%)
Sep 08, 2008
1.810
1.850
1.650
1.700
184,389
-0.14(-7.61%)
Sep 05, 2008
1.860
1.890
1.740
1.840
0
-0.05(-2.65%)
Sep 04, 2008
2.000
2.000
1.830
1.890
151,581
-0.11(-5.50%)
Sep 03, 2008
2.170
2.170
1.960
2.000
179,888
-0.14(-6.72%)
Sep 02, 2008
2.410
2.410
2.100
2.144
90,089
-0.13(-5.55%)
Aug 29, 2008
2.310
2.310
2.210
2.270
25,600
-0.01(-0.44%)
Aug 28, 2008
2.350
2.350
2.280
2.280
53,843
-0.06(-2.56%)
Aug 27, 2008
2.300
2.342
2.300
2.340
22,930
+0.03(+1.30%)
Aug 26, 2008
2.310
2.380
2.280
2.310
47,540
-0.04(-1.70%)
Aug 25, 2008
2.390
2.390
2.300
2.350
49,083
+0.00(+0.00%)
Aug 22, 2008
2.400
2.400
2.289
2.350
74,790
-0.02(-0.84%)
Aug 21, 2008
2.450
2.450
2.310
2.370
99,883
+0.11(+5.07%)
Aug 20, 2008
2.210
2.280
2.190
2.256
73,175
+0.10(+4.43%)
Aug 19, 2008
2.220
2.270
2.148
2.160
71,780
-0.02(-0.92%)
Aug 18, 2008
2.110
2.280
2.080
2.180
179,782
+0.15(+7.39%)
Aug 15, 2008
2.060
2.100
1.900
2.030
0
-0.12(-5.58%)
Aug 14, 2008
2.460
2.460
2.050
2.150
238,641
-0.22(-9.28%)
Aug 13, 2008
2.210
2.370
2.170
2.370
268,608
+0.20(+9.22%)
Aug 12, 2008
2.400
2.400
2.120
2.170
283,316
-0.20(-8.44%)
Aug 11, 2008
2.580
2.580
2.250
2.370
276,385
-0.11(-4.44%)
Aug 08, 2008
2.490
2.520
2.340
2.480
201,729
-0.12(-4.62%)
Aug 07, 2008
2.790
2.880
2.530
2.600
167,940
-0.13(-4.76%)
Aug 06, 2008
2.640
2.820
2.640
2.730
108,569
+0.07(+2.63%)
Aug 05, 2008
2.830
2.870
2.610
2.660
258,701
-0.18(-6.27%)
Aug 04, 2008
2.990
2.990
2.810
2.838
62,332
-0.10(-3.47%)
Aug 01, 2008
2.970
2.970
2.900
2.940
96,002
+0.04(+1.38%)
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%)
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
.