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
)
3.750
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2010
4.070
4.100
3.930
4.030
618,154
-0.02(-0.49%)
Sep 29, 2010
4.020
4.080
3.960
4.050
546,743
+0.03(+0.75%)
Sep 28, 2010
3.930
4.090
3.860
4.020
1,500
+0.03(+0.75%)
Sep 27, 2010
4.090
4.140
3.910
3.990
556,332
-0.07(-1.72%)
Sep 24, 2010
4.070
4.120
3.990
4.060
661,878
+0.06(+1.50%)
Sep 23, 2010
4.140
4.140
3.930
4.000
614,738
-0.09(-2.20%)
Sep 22, 2010
4.200
4.230
4.040
4.090
678,916
-0.01(-0.24%)
Sep 21, 2010
4.010
4.110
3.800
4.100
500
+0.03(+0.74%)
Sep 20, 2010
4.270
4.290
4.020
4.070
786,669
-0.10(-2.40%)
Sep 17, 2010
4.170
4.290
4.100
4.170
587,487
+0.05(+1.34%)
Sep 15, 2010
4.130
4.180
4.070
4.115
476,163
+0.00(+0.12%)
Sep 14, 2010
4.050
4.150
4.010
4.110
878,781
+0.11(+2.75%)
Sep 13, 2010
3.910
4.010
3.900
4.000
482,569
+0.11(+2.83%)
Sep 10, 2010
3.800
3.930
3.740
3.890
536,522
+0.06(+1.57%)
Sep 09, 2010
3.920
4.000
3.720
3.830
704,228
-0.11(-2.79%)
Sep 08, 2010
4.050
4.080
3.860
3.940
518,477
-0.04(-1.01%)
Sep 07, 2010
3.970
4.070
3.920
3.980
701,978
+0.09(+2.31%)
Sep 03, 2010
3.830
3.940
3.720
3.890
462,212
+0.08(+2.10%)
Sep 02, 2010
3.680
3.810
3.610
3.810
642,579
+0.18(+4.96%)
Sep 01, 2010
3.650
3.690
3.580
3.630
413,283
+0.04(+1.11%)
Aug 31, 2010
3.590
3.640
3.570
3.590
100
+0.05(+1.41%)
Aug 30, 2010
3.520
3.610
3.520
3.540
366,796
+0.04(+1.14%)
Aug 27, 2010
3.500
3.500
3.340
3.500
406,018
+0.17(+5.11%)
Aug 26, 2010
3.260
3.400
3.260
3.330
493,098
+0.06(+1.83%)
Aug 25, 2010
3.210
3.300
3.180
3.270
573,075
+0.11(+3.48%)
Aug 24, 2010
3.110
3.240
3.100
3.160
540,196
-0.01(-0.32%)
Aug 23, 2010
3.260
3.310
3.160
3.170
467,765
-0.12(-3.65%)
Aug 20, 2010
3.280
3.310
3.240
3.290
188,109
-0.03(-0.90%)
Aug 19, 2010
3.400
3.420
3.280
3.320
227,088
-0.02(-0.60%)
Aug 18, 2010
3.400
3.480
3.340
3.340
288,548
-0.10(-2.91%)
Aug 17, 2010
3.420
3.470
3.370
3.440
194,922
+0.10(+2.99%)
Aug 16, 2010
3.310
3.390
3.310
3.340
247,861
+0.08(+2.45%)
Aug 13, 2010
3.260
3.350
3.220
3.260
167,421
-0.05(-1.51%)
Aug 12, 2010
3.220
3.350
3.220
3.310
274,545
+0.08(+2.48%)
Aug 11, 2010
3.300
3.370
3.220
3.230
265,205
-0.12(-3.58%)
Aug 10, 2010
3.400
3.400
3.310
3.350
241,968
-0.07(-2.05%)
Aug 09, 2010
3.530
3.530
3.420
3.420
194,282
-0.09(-2.56%)
Aug 06, 2010
3.510
3.600
3.500
3.510
298,686
-0.05(-1.40%)
Aug 05, 2010
3.580
3.600
3.490
3.560
301,902
+0.02(+0.56%)
Aug 04, 2010
3.400
3.540
3.390
3.540
308,826
+0.19(+5.67%)
Aug 03, 2010
3.290
3.380
3.230
3.350
192,401
+0.06(+1.82%)
Aug 02, 2010
3.330
3.380
3.260
3.290
255,574
-0.03(-0.90%)
Jul 30, 2010
3.320
3.340
3.200
3.320
214,736
+0.05(+1.53%)
Jul 29, 2010
3.300
3.360
3.260
3.270
228,160
-0.05(-1.51%)
Jul 28, 2010
3.320
3.380
3.310
3.320
144,794
-0.04(-1.19%)
Jul 27, 2010
3.360
3.390
3.250
3.360
286,448
-0.02(-0.59%)
Jul 26, 2010
3.290
3.400
3.290
3.380
168,606
+0.05(+1.50%)
Jul 23, 2010
3.310
3.380
3.290
3.330
159,297
+0.01(+0.30%)
Jul 22, 2010
3.280
3.420
3.280
3.320
2,000
+0.05(+1.53%)
Jul 21, 2010
3.370
3.390
3.260
3.270
191,890
-0.06(-1.80%)
Jul 20, 2010
3.230
3.340
3.140
3.330
204,459
+0.12(+3.74%)
Jul 19, 2010
3.300
3.300
3.140
3.210
375,445
-0.07(-2.13%)
Jul 16, 2010
3.280
3.440
3.280
3.280
212,758
-0.19(-5.48%)
Jul 15, 2010
3.450
3.480
3.380
3.470
204,078
+0.04(+1.17%)
Jul 14, 2010
3.470
3.520
3.380
3.430
255,324
-0.07(-2.00%)
Jul 13, 2010
3.550
3.570
3.490
3.500
264,077
+0.06(+1.74%)
Jul 12, 2010
3.560
3.590
3.430
3.440
196,471
-0.13(-3.64%)
Jul 09, 2010
3.570
3.620
3.430
3.570
541,239
+0.12(+3.48%)
Jul 08, 2010
3.380
3.490
3.290
3.450
282,204
+0.09(+2.68%)
Jul 07, 2010
3.100
3.380
3.070
3.360
435,034
+0.27(+8.74%)
Jul 06, 2010
3.160
3.200
3.080
3.090
324,232
-0.08(-2.52%)
Jul 02, 2010
3.170
3.240
3.150
3.170
381,278
+0.06(+1.93%)
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
.