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
)
3.640
-0.310 (-7.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2007
4.940
5.140
4.920
5.120
245,500
+0.29(+6.00%)
May 30, 2007
4.820
4.940
4.750
4.830
285,000
-0.07(-1.43%)
May 29, 2007
4.890
5.000
4.830
4.900
192,200
-0.10(-2.00%)
May 25, 2007
5.010
5.050
4.900
5.000
239,900
+0.06(+1.21%)
May 24, 2007
5.220
5.220
4.940
4.940
246,100
-0.28(-5.36%)
May 23, 2007
5.110
5.270
5.110
5.220
163,800
+0.12(+2.35%)
May 22, 2007
5.300
5.300
5.060
5.100
242,900
-0.27(-5.03%)
May 21, 2007
5.050
5.420
5.010
5.370
223,600
+0.24(+4.68%)
May 18, 2007
4.950
5.130
4.945
5.130
170,900
+0.21(+4.27%)
May 17, 2007
4.950
5.100
4.830
4.920
271,000
-0.03(-0.61%)
May 16, 2007
5.070
5.100
4.900
4.950
238,200
-0.14(-2.75%)
May 15, 2007
5.140
5.250
5.080
5.090
216,700
-0.02(-0.39%)
May 14, 2007
5.270
5.320
5.030
5.110
286,900
-0.12(-2.29%)
May 11, 2007
5.150
5.230
5.080
5.230
147,600
+0.15(+2.95%)
May 10, 2007
5.330
5.380
5.050
5.080
277,000
-0.30(-5.58%)
May 09, 2007
5.300
5.380
5.262
5.380
103,000
+0.03(+0.56%)
May 08, 2007
5.350
5.360
5.170
5.350
175,700
-0.02(-0.37%)
May 07, 2007
5.420
5.430
5.300
5.370
168,100
-0.03(-0.56%)
May 04, 2007
5.360
5.480
5.350
5.400
306,700
+0.04(+0.75%)
May 03, 2007
5.220
5.420
5.220
5.360
340,400
+0.06(+1.13%)
May 02, 2007
4.920
5.330
4.870
5.300
389,800
+0.34(+6.86%)
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
.