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
)
2.650
-0.010 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010
3.840
4.020
3.820
3.910
920,943
+0.11(+2.89%)
Apr 29, 2010
3.730
3.850
3.690
3.800
659,290
+0.07(+1.88%)
Apr 28, 2010
3.680
3.830
3.650
3.730
571,942
+0.05(+1.36%)
Apr 27, 2010
3.580
3.730
3.580
3.680
618,968
+0.01(+0.27%)
Apr 26, 2010
3.630
3.700
3.619
3.670
503,398
+0.10(+2.80%)
Apr 23, 2010
3.500
3.630
3.420
3.570
525,905
+0.03(+0.85%)
Apr 22, 2010
3.470
3.540
3.410
3.540
314,778
+0.03(+0.85%)
Apr 21, 2010
3.620
3.620
3.440
3.510
575,350
-0.04(-1.13%)
Apr 20, 2010
3.490
3.600
3.490
3.550
321,469
+0.07(+2.01%)
Apr 19, 2010
3.470
3.500
3.360
3.480
404,968
-0.02(-0.57%)
Apr 16, 2010
3.530
3.600
3.360
3.500
857,328
-0.11(-3.05%)
Apr 15, 2010
3.700
3.720
3.600
3.610
300,350
-0.09(-2.43%)
Apr 14, 2010
3.660
3.740
3.620
3.700
555,805
+0.15(+4.23%)
Apr 13, 2010
3.670
3.670
3.460
3.550
490,799
-0.08(-2.20%)
Apr 12, 2010
3.650
3.740
3.600
3.630
779,531
+0.03(+0.83%)
Apr 09, 2010
3.510
3.670
3.490
3.600
1,023,259
+0.14(+4.05%)
Apr 08, 2010
3.440
3.480
3.330
3.460
423,508
+0.01(+0.29%)
Apr 07, 2010
3.350
3.490
3.339
3.450
892,861
+0.14(+4.23%)
Apr 06, 2010
3.250
3.370
3.250
3.310
369,238
-0.04(-1.19%)
Apr 05, 2010
3.350
3.360
3.270
3.350
550,191
+0.09(+2.76%)
Apr 01, 2010
3.250
3.260
3.260
3.260
425,300
+0.05(+1.56%)
Mar 31, 2010
3.290
3.300
3.160
3.210
318,939
-0.02(-0.62%)
Mar 30, 2010
3.300
3.300
3.190
3.230
258,941
-0.05(-1.52%)
Mar 29, 2010
3.340
3.350
3.270
3.280
306,534
+0.01(+0.31%)
Mar 26, 2010
3.230
3.360
3.220
3.270
658,216
+0.05(+1.55%)
Mar 25, 2010
3.180
3.240
3.080
3.220
984,926
+0.06(+1.90%)
Mar 24, 2010
3.320
3.320
3.130
3.160
562,020
-0.18(-5.39%)
Mar 23, 2010
3.250
3.360
3.180
3.340
450,921
+0.10(+3.09%)
Mar 22, 2010
3.070
3.250
3.070
3.240
346,400
+0.09(+2.86%)
Mar 19, 2010
3.250
3.250
3.120
3.150
808,592
-0.07(-2.17%)
Mar 18, 2010
3.370
3.370
3.180
3.220
530,605
-0.05(-1.53%)
Mar 17, 2010
3.300
3.360
3.270
3.270
416,455
-0.03(-0.91%)
Mar 16, 2010
3.440
3.500
3.280
3.300
765,192
-0.02(-0.59%)
Mar 15, 2010
3.310
3.350
3.300
3.320
357,785
-0.15(-4.34%)
Mar 12, 2010
3.570
3.580
3.410
3.470
247,342
-0.02(-0.57%)
Mar 11, 2010
3.390
3.520
3.340
3.490
298,153
+0.06(+1.75%)
Mar 10, 2010
3.650
3.650
3.410
3.430
560,669
-0.16(-4.46%)
Mar 09, 2010
3.480
3.600
3.480
3.590
377,911
-0.01(-0.28%)
Mar 08, 2010
3.710
3.800
3.600
3.600
392,632
-0.11(-2.96%)
Mar 05, 2010
3.660
3.800
3.640
3.710
394,889
+0.10(+2.77%)
Mar 04, 2010
3.560
3.660
3.470
3.610
587,356
+0.05(+1.40%)
Mar 03, 2010
3.500
3.680
3.490
3.560
733,366
+0.10(+2.89%)
Mar 02, 2010
3.390
3.540
3.340
3.460
566,839
+0.16(+4.85%)
Mar 01, 2010
3.280
3.380
3.230
3.300
224,122
+0.02(+0.61%)
Feb 26, 2010
3.250
3.340
3.210
3.280
264,156
+0.05(+1.55%)
Feb 25, 2010
3.080
3.280
3.010
3.230
606,188
+0.13(+4.19%)
Feb 24, 2010
3.150
3.200
3.100
3.100
250,083
-0.09(-2.82%)
Feb 23, 2010
3.310
3.320
3.180
3.190
331,533
-0.14(-4.21%)
Feb 22, 2010
3.340
3.440
3.330
3.330
261,323
+0.00(+0.00%)
Feb 19, 2010
3.380
3.440
3.250
3.330
494,859
-0.07(-2.06%)
Feb 18, 2010
3.500
3.520
3.400
3.400
355,305
-0.09(-2.58%)
Feb 17, 2010
3.630
3.650
3.480
3.490
472,328
-0.10(-2.77%)
Feb 16, 2010
3.470
3.620
3.410
3.590
718,794
+0.22(+6.51%)
Feb 12, 2010
3.240
3.370
3.370
3.370
517,300
-0.11(-3.16%)
Feb 11, 2010
3.450
3.500
3.350
3.480
498,231
+0.13(+3.88%)
Feb 10, 2010
3.340
3.350
3.180
3.350
353,733
+0.05(+1.52%)
Feb 09, 2010
3.180
3.340
3.180
3.300
639,542
+0.15(+4.76%)
Feb 08, 2010
3.450
3.450
3.120
3.150
729,306
-0.17(-5.12%)
Feb 05, 2010
3.060
3.350
2.860
3.320
1,193,821
+0.21(+6.75%)
Feb 04, 2010
3.370
3.370
3.010
3.110
1,270,388
-0.37(-10.63%)
Feb 03, 2010
3.520
3.570
3.340
3.480
628,018
-0.07(-1.97%)
Feb 02, 2010
3.640
3.700
3.520
3.550
700,706
+0.16(+4.72%)
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
.