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
-0.110 (-2.93%)
Official Closing 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 (%)
Apr 30, 2019
2.180
2.220
2.160
2.200
561,506
+0.03(+1.38%)
Apr 29, 2019
2.220
2.240
2.150
2.170
500,762
-0.08(-3.56%)
Apr 26, 2019
2.170
2.270
2.170
2.250
834,800
+0.11(+5.14%)
Apr 25, 2019
2.190
2.230
2.110
2.140
736,367
-0.03(-1.38%)
Apr 24, 2019
2.110
2.200
2.070
2.170
801,727
+0.08(+3.83%)
Apr 23, 2019
2.100
2.130
2.070
2.090
1,131,229
-0.02(-0.95%)
Apr 22, 2019
2.200
2.220
2.100
2.110
826,045
-0.09(-4.09%)
Apr 18, 2019
2.250
2.290
2.180
2.200
668,900
-0.07(-3.08%)
Apr 17, 2019
2.290
2.300
2.240
2.270
532,663
+0.01(+0.44%)
Apr 16, 2019
2.320
2.330
2.240
2.260
719,780
-0.10(-4.24%)
Apr 15, 2019
2.270
2.390
2.240
2.360
703,904
+0.06(+2.61%)
Apr 12, 2019
2.360
2.365
2.280
2.300
944,700
-0.02(-0.86%)
Apr 11, 2019
2.450
2.465
2.280
2.320
1,391,445
-0.18(-7.20%)
Apr 10, 2019
2.550
2.560
2.480
2.500
445,349
-0.06(-2.34%)
Apr 09, 2019
2.550
2.570
2.525
2.560
509,597
+0.03(+1.19%)
Apr 08, 2019
2.540
2.550
2.455
2.530
943,378
+0.04(+1.61%)
Apr 05, 2019
2.490
2.525
2.440
2.490
603,100
+0.00(+0.00%)
Apr 04, 2019
2.370
2.510
2.310
2.490
956,594
+0.08(+3.32%)
Apr 03, 2019
2.430
2.450
2.390
2.410
528,879
+0.00(+0.00%)
Apr 02, 2019
2.400
2.449
2.360
2.410
568,208
-0.01(-0.41%)
Apr 01, 2019
2.520
2.540
2.410
2.420
673,919
-0.10(-3.97%)
Mar 29, 2019
2.570
2.580
2.520
2.520
512,900
-0.01(-0.40%)
Mar 28, 2019
2.620
2.650
2.510
2.530
1,480,925
-0.16(-5.95%)
Mar 27, 2019
2.780
2.826
2.681
2.690
756,892
-0.11(-3.93%)
Mar 26, 2019
2.770
2.835
2.740
2.800
667,905
-0.02(-0.71%)
Mar 25, 2019
2.800
2.853
2.790
2.820
1,017,976
+0.05(+1.81%)
Mar 22, 2019
2.800
2.850
2.720
2.770
1,235,500
-0.03(-1.07%)
Mar 21, 2019
2.710
2.810
2.680
2.800
1,166,732
+0.09(+3.32%)
Mar 20, 2019
2.670
2.760
2.580
2.710
1,096,641
+0.03(+1.12%)
Mar 19, 2019
2.590
2.720
2.570
2.680
993,374
+0.11(+4.28%)
Mar 18, 2019
2.630
2.660
2.540
2.570
858,735
-0.03(-1.15%)
Mar 15, 2019
2.630
2.685
2.560
2.600
1,587,200
+0.02(+0.78%)
Mar 14, 2019
2.600
2.660
2.560
2.580
910,410
-0.12(-4.44%)
Mar 13, 2019
2.750
2.780
2.650
2.700
1,060,667
+0.00(+0.00%)
Mar 12, 2019
2.680
2.760
2.650
2.700
1,046,794
+0.03(+1.12%)
Mar 11, 2019
2.720
2.736
2.590
2.670
1,120,914
-0.07(-2.55%)
Mar 08, 2019
2.600
2.740
2.560
2.740
2,103,400
+0.22(+8.73%)
Mar 07, 2019
2.570
2.590
2.520
2.520
643,769
-0.07(-2.70%)
Mar 06, 2019
2.560
2.620
2.525
2.590
1,466,701
+0.06(+2.37%)
Mar 05, 2019
2.400
2.540
2.390
2.530
1,059,078
+0.13(+5.42%)
Mar 04, 2019
2.400
2.430
2.330
2.400
786,503
-0.03(-1.23%)
Mar 01, 2019
2.540
2.620
2.420
2.430
1,744,700
-0.14(-5.45%)
Feb 28, 2019
2.640
2.640
2.540
2.570
776,650
-0.04(-1.53%)
Feb 27, 2019
2.690
2.700
2.590
2.610
779,173
-0.09(-3.33%)
Feb 26, 2019
2.540
2.700
2.540
2.700
1,504,405
+0.16(+6.30%)
Feb 25, 2019
2.490
2.640
2.490
2.540
1,400,348
+0.04(+1.60%)
Feb 22, 2019
2.490
2.620
2.480
2.500
866,500
+0.03(+1.21%)
Feb 21, 2019
2.450
2.510
2.430
2.470
1,041,548
-0.02(-0.80%)
Feb 20, 2019
2.500
2.590
2.450
2.490
2,062,445
+0.03(+1.22%)
Feb 19, 2019
2.330
2.500
2.310
2.460
1,418,684
+0.15(+6.49%)
Feb 15, 2019
2.260
2.310
2.230
2.310
812,200
+0.08(+3.59%)
Feb 14, 2019
2.180
2.240
2.160
2.230
395,937
+0.04(+1.83%)
Feb 13, 2019
2.210
2.310
2.185
2.190
717,586
-0.03(-1.35%)
Feb 12, 2019
2.300
2.300
2.200
2.220
587,565
-0.05(-2.20%)
Feb 11, 2019
2.220
2.290
2.200
2.270
421,396
+0.03(+1.34%)
Feb 08, 2019
2.210
2.250
2.210
2.240
361,800
+0.03(+1.36%)
Feb 07, 2019
2.290
2.300
2.180
2.210
830,319
-0.06(-2.64%)
Feb 06, 2019
2.250
2.340
2.230
2.270
986,964
+0.00(+0.00%)
Feb 05, 2019
2.270
2.310
2.250
2.270
662,728
+0.00(+0.00%)
Feb 04, 2019
2.210
2.280
2.170
2.270
641,296
+0.03(+1.34%)
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
.