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
)
3.970
-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 30, 2008
3.200
3.200
3.030
3.050
89,668
-0.05(-1.61%)
May 29, 2008
3.290
3.300
3.050
3.100
124,750
-0.20(-6.06%)
May 28, 2008
3.130
3.350
3.110
3.300
141,831
+0.19(+6.11%)
May 27, 2008
3.120
3.140
2.980
3.110
144,108
+0.08(+2.64%)
May 26, 2008
3.140
3.180
3.000
3.030
0
+0.00(+0.00%)
May 23, 2008
3.140
3.180
3.000
3.030
142,827
-0.08(-2.57%)
May 22, 2008
3.240
3.286
3.110
3.110
126,218
-0.02(-0.64%)
May 21, 2008
3.300
3.320
3.110
3.130
156,396
-0.11(-3.40%)
May 20, 2008
3.240
3.330
3.180
3.240
209,118
+0.00(+0.00%)
May 19, 2008
3.500
3.560
3.200
3.240
143,871
-0.06(-1.82%)
May 16, 2008
3.390
3.450
3.200
3.300
125,526
-0.03(-0.90%)
May 15, 2008
3.220
3.600
3.220
3.330
252,742
+0.13(+4.06%)
May 14, 2008
3.250
3.320
3.150
3.200
125,685
-0.02(-0.62%)
May 13, 2008
3.050
3.250
2.980
3.220
180,129
+0.18(+5.92%)
May 12, 2008
3.050
3.068
3.000
3.040
43,344
+0.02(+0.66%)
May 09, 2008
3.130
3.200
3.010
3.020
121,142
-0.08(-2.58%)
May 08, 2008
3.000
3.140
2.980
3.100
96,048
+0.14(+4.73%)
May 07, 2008
3.000
3.080
2.960
2.960
88,158
-0.09(-2.95%)
May 06, 2008
3.000
3.140
2.990
3.050
163,311
+0.08(+2.69%)
May 05, 2008
2.740
3.000
2.740
2.970
174,343
+0.17(+6.07%)
May 02, 2008
2.640
2.870
2.640
2.800
193,612
+0.12(+4.48%)
May 01, 2008
2.830
2.830
2.650
2.680
184,091
-0.12(-4.29%)
Apr 30, 2008
2.610
2.830
2.610
2.800
192,630
+0.16(+6.06%)
Apr 29, 2008
2.800
2.800
2.610
2.640
278,529
-0.23(-8.01%)
Apr 28, 2008
3.020
3.020
2.830
2.870
282,968
-0.11(-3.69%)
Apr 25, 2008
3.100
3.100
2.950
2.980
152,050
-0.07(-2.30%)
Apr 24, 2008
3.040
3.050
2.930
3.050
200,797
+0.01(+0.33%)
Apr 23, 2008
3.200
3.210
3.000
3.040
217,195
-0.19(-5.88%)
Apr 22, 2008
3.280
3.360
3.210
3.230
191,048
-0.10(-3.00%)
Apr 21, 2008
3.400
3.420
3.290
3.330
126,510
-0.05(-1.48%)
Apr 18, 2008
3.400
3.400
3.310
3.380
128,551
-0.05(-1.46%)
Apr 17, 2008
3.520
3.530
3.400
3.430
103,400
-0.11(-3.11%)
Apr 16, 2008
3.450
3.580
3.430
3.540
149,921
+0.11(+3.21%)
Apr 15, 2008
3.410
3.430
3.380
3.430
49,650
+0.05(+1.48%)
Apr 14, 2008
3.300
3.390
3.300
3.380
154,983
+0.04(+1.20%)
Apr 11, 2008
3.350
3.420
3.310
3.340
99,344
-0.07(-2.05%)
Apr 10, 2008
3.510
3.510
3.400
3.410
64,988
-0.06(-1.73%)
Apr 09, 2008
3.490
3.500
3.450
3.470
140,476
-0.02(-0.57%)
Apr 08, 2008
3.410
3.590
3.350
3.490
158,035
-0.11(-3.06%)
Apr 07, 2008
3.620
3.820
3.560
3.600
257,050
-0.01(-0.28%)
Apr 04, 2008
3.740
3.740
3.580
3.610
62,175
-0.03(-0.82%)
Apr 03, 2008
3.550
3.690
3.450
3.640
170,626
+0.02(+0.55%)
Apr 02, 2008
3.390
3.620
3.310
3.620
170,415
+0.24(+7.10%)
Apr 01, 2008
3.340
3.380
3.260
3.380
178,446
-0.02(-0.59%)
Mar 31, 2008
3.690
3.690
3.300
3.400
167,385
-0.18(-5.03%)
Mar 28, 2008
3.650
3.700
3.550
3.580
84,530
-0.12(-3.25%)
Mar 27, 2008
3.740
3.800
3.600
3.700
102,034
-0.10(-2.63%)
Mar 26, 2008
3.840
3.850
3.680
3.800
147,900
+0.00(+0.00%)
Mar 25, 2008
3.740
3.800
3.650
3.800
173,200
+0.20(+5.56%)
Mar 24, 2008
3.360
3.650
3.360
3.600
182,800
+0.12(+3.45%)
Mar 21, 2008
3.510
3.510
3.330
3.480
310,800
+0.00(+0.00%)
Mar 20, 2008
3.510
3.510
3.330
3.480
310,800
-0.10(-2.79%)
Mar 19, 2008
3.830
3.830
3.530
3.580
279,712
-0.32(-8.21%)
Mar 18, 2008
3.960
3.980
3.750
3.900
192,125
-0.05(-1.27%)
Mar 17, 2008
4.290
4.290
3.800
3.950
231,850
-0.17(-4.13%)
Mar 14, 2008
4.360
4.360
4.100
4.120
285,925
-0.13(-3.06%)
Mar 13, 2008
4.150
4.380
4.150
4.250
466,036
+0.14(+3.41%)
Mar 12, 2008
3.960
4.130
3.900
4.110
163,705
+0.22(+5.66%)
Mar 11, 2008
4.010
4.010
3.840
3.890
105,111
+0.02(+0.52%)
Mar 10, 2008
3.880
4.030
3.750
3.870
197,449
-0.15(-3.73%)
Mar 07, 2008
4.190
4.200
3.900
4.020
207,649
-0.15(-3.60%)
Mar 06, 2008
4.350
4.370
4.130
4.170
199,573
-0.18(-4.14%)
Mar 05, 2008
3.940
4.390
3.910
4.350
260,675
+0.23(+5.58%)
Mar 04, 2008
4.460
4.470
4.020
4.120
322,501
-0.31(-7.00%)
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
.