Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Endeavour Silver Corp
(NY:
EXK
)
3.970
-0.060 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009
2.150
2.270
2.150
2.220
444,980
+0.12(+5.71%)
May 28, 2009
2.040
2.140
1.920
2.100
440,949
+0.14(+7.14%)
May 27, 2009
1.950
2.010
1.860
1.960
243,415
+0.01(+0.51%)
May 26, 2009
2.070
2.070
1.900
1.950
303,396
-0.07(-3.47%)
May 22, 2009
2.060
2.130
2.010
2.020
411,565
+0.03(+1.51%)
May 21, 2009
1.890
2.030
1.810
1.990
342,504
+0.11(+5.85%)
May 20, 2009
1.790
1.930
1.780
1.880
302,002
+0.12(+6.82%)
May 19, 2009
1.660
1.820
1.660
1.760
250,795
+0.07(+4.29%)
May 18, 2009
1.690
1.790
1.650
1.688
104,243
-0.01(-0.74%)
May 15, 2009
1.670
1.760
1.650
1.700
182,005
+0.01(+0.59%)
May 14, 2009
1.690
1.770
1.660
1.690
152,015
-0.04(-2.31%)
May 13, 2009
1.800
1.840
1.700
1.730
246,316
-0.11(-5.98%)
May 12, 2009
1.860
1.860
1.730
1.840
207,613
+0.14(+8.24%)
May 11, 2009
1.670
1.790
1.670
1.700
206,264
-0.09(-5.03%)
May 08, 2009
1.680
1.830
1.680
1.790
254,120
+0.11(+6.54%)
May 07, 2009
1.800
1.810
1.630
1.680
426,940
-0.05(-2.88%)
May 06, 2009
1.650
1.740
1.650
1.730
140,244
+0.08(+4.85%)
May 05, 2009
1.640
1.730
1.630
1.650
289,547
-0.01(-0.60%)
May 04, 2009
1.590
1.700
1.590
1.660
250,991
+0.07(+4.40%)
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
.