Indicators

Endeavour Silver Corp (NY: EXK )

3.870 +0.370 (+10.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.780	9.270	8.650	9.270	1,756,359	+0.46(+5.22%)
Apr 27, 2012	8.860	8.930	8.720	8.810	662,412	+0.10(+1.15%)
Apr 26, 2012	8.720	8.836	8.600	8.710	970,179	+0.02(+0.23%)
Apr 25, 2012	8.300	8.700	8.200	8.690	1,220,727	+0.48(+5.85%)
Apr 24, 2012	8.400	8.440	8.050	8.210	779,178	-0.06(-0.73%)
Apr 23, 2012	8.370	8.400	8.060	8.270	1,290,237	-0.30(-3.50%)
Apr 20, 2012	8.680	8.780	8.550	8.570	630,115	-0.07(-0.81%)
Apr 19, 2012	8.800	8.950	8.600	8.640	958,252	-0.04(-0.46%)
Apr 18, 2012	8.800	8.938	8.600	8.680	970,497	-0.17(-1.92%)
Apr 17, 2012	8.900	9.000	8.720	8.850	919,335	+0.11(+1.26%)
Apr 16, 2012	9.150	9.200	8.700	8.740	1,195,998	-0.36(-3.96%)
Apr 13, 2012	9.270	9.310	9.030	9.100	1,134,187	-0.30(-3.19%)
Apr 12, 2012	8.970	9.540	8.920	9.400	1,546,420	+0.50(+5.62%)
Apr 11, 2012	9.110	9.210	8.850	8.900	940,262	-0.12(-1.33%)
Apr 10, 2012	8.800	9.070	8.560	9.020	1,257,116	+0.24(+2.73%)
Apr 09, 2012	9.000	9.150	8.770	8.780	952,818	-0.26(-2.88%)
Apr 05, 2012	9.230	9.258	8.970	9.040	1,166,076	-0.09(-0.99%)
Apr 04, 2012	9.220	9.250	9.010	9.130	1,721,655	-0.33(-3.49%)
Apr 03, 2012	9.840	9.840	9.360	9.460	1,366,131	-0.34(-3.47%)

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.