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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2008
1.220
1.360
1.150
1.302
81,369
+0.06(+5.03%)
Nov 26, 2008
1.330
1.330
1.200
1.240
103,504
+0.04(+3.33%)
Nov 25, 2008
1.160
1.250
1.100
1.200
135,220
-0.05(-4.00%)
Nov 24, 2008
1.050
1.490
1.050
1.250
314,265
+0.21(+20.19%)
Nov 21, 2008
0.8500
1.040
0.8500
1.040
156,593
+0.18(+21.50%)
Nov 20, 2008
0.9600
0.9600
0.8400
0.8560
69,436
-0.10(-10.83%)
Nov 19, 2008
1.020
1.050
0.9600
0.9600
42,385
-0.06(-5.88%)
Nov 18, 2008
1.040
1.040
0.9500
1.020
61,935
-0.03(-2.85%)
Nov 17, 2008
1.010
1.100
0.9100
1.050
121,213
+0.04(+3.95%)
Nov 14, 2008
1.000
1.040
0.9400
1.010
99,367
+0.08(+8.60%)
Nov 13, 2008
0.9300
0.9500
0.8300
0.9300
168,667
+0.00(+0.00%)
Nov 12, 2008
1.000
1.000
0.9100
0.9300
130,953
-0.09(-8.82%)
Nov 11, 2008
1.130
1.140
1.000
1.020
109,555
-0.18(-15.00%)
Nov 10, 2008
1.270
1.290
1.140
1.200
136,480
+0.02(+1.69%)
Nov 07, 2008
1.200
1.300
1.150
1.180
113,600
+0.03(+2.61%)
Nov 06, 2008
1.250
1.250
1.130
1.150
130,843
-0.07(-5.74%)
Nov 05, 2008
1.080
1.250
1.030
1.220
237,180
+0.19(+18.68%)
Nov 04, 2008
0.9000
1.070
0.9000
1.028
252,906
+0.16(+18.16%)
Nov 03, 2008
0.8900
0.9500
0.8600
0.8700
124,754
-0.06(-6.45%)
Oct 31, 2008
1.000
1.000
0.9100
0.9300
54,507
-0.02(-2.11%)
Oct 30, 2008
1.100
1.150
0.9500
0.9500
152,103
-0.03(-3.06%)
Oct 29, 2008
0.8500
1.042
0.8400
0.9800
306,412
+0.17(+20.99%)
Oct 28, 2008
0.8500
0.9000
0.8000
0.8100
80,253
-0.04(-4.71%)
Oct 27, 2008
0.8800
0.9100
0.7100
0.8500
121,063
+0.00(+0.00%)
Oct 24, 2008
0.8500
0.8600
0.7800
0.8500
208,145
-0.01(-1.16%)
Oct 23, 2008
0.9500
1.040
0.8500
0.8600
205,563
-0.15(-14.85%)
Oct 22, 2008
1.160
1.160
1.000
1.010
272,245
-0.14(-12.17%)
Oct 21, 2008
1.160
1.310
1.140
1.150
165,151
-0.03(-2.54%)
Oct 20, 2008
1.040
1.200
1.040
1.180
133,599
+0.14(+13.46%)
Oct 17, 2008
1.070
1.090
0.8000
1.040
382,084
-0.11(-9.57%)
Oct 16, 2008
1.340
1.350
1.100
1.150
242,687
-0.21(-15.44%)
Oct 15, 2008
1.450
1.470
1.360
1.360
83,772
-0.14(-9.33%)
Oct 14, 2008
1.580
1.610
1.470
1.500
180,335
+0.00(+0.00%)
Oct 13, 2008
1.380
1.500
1.300
1.500
79,636
+0.12(+8.69%)
Oct 10, 2008
1.490
1.490
1.280
1.380
228,795
-0.09(-6.12%)
Oct 09, 2008
1.460
1.590
1.460
1.470
109,335
+0.00(+0.01%)
Oct 08, 2008
1.510
1.560
1.380
1.470
221,700
-0.03(-2.00%)
Oct 07, 2008
1.720
1.750
1.400
1.500
157,295
-0.17(-10.19%)
Oct 06, 2008
1.810
1.810
1.350
1.670
349,085
-0.17(-9.24%)
Oct 03, 2008
1.770
2.050
1.770
1.840
123,925
+0.01(+0.55%)
Oct 02, 2008
2.310
2.310
1.800
1.830
202,740
-0.42(-18.67%)
Oct 01, 2008
2.290
2.320
2.080
2.250
67,391
+0.15(+7.14%)
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%)
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
.