Endeavour Silver Corporation Historical Stock Prices

EXK 
$1.9
*  
0.09
4.52%
Get EXK Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading EXK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.98  2.005  1.90  1.90 888,819
07/01/2015 1.99 2.005 1.9 1.9 887,728
06/30/2015 2 2.06 1.98 1.99 530,498
06/29/2015 2.03 2.055 1.99 2.02 542,156
06/26/2015 2.04 2.07 2.01 2.03 288,453
06/25/2015 2.04 2.07 2.02 2.05 308,191
06/24/2015 2.03 2.06 2.02 2.03 478,249
06/23/2015 2.04 2.08 2.02 2.02 663,254
06/22/2015 2.15 2.15 2.025 2.04 954,303
06/19/2015 2.09 2.2 2.07 2.19 1,957,261
06/18/2015 2.19 2.19 2.11 2.11 708,527
06/17/2015 2.06 2.11 2.03 2.11 572,460
06/16/2015 2.11 2.11 2.03 2.06 676,314
06/15/2015 2.15 2.22 2.115 2.14 781,477
06/12/2015 2.16 2.2245 2.12 2.17 876,360
06/11/2015 2.06 2.16 2.02 2.14 790,756
06/10/2015 2.09 2.12 2.04 2.05 595,957
06/09/2015 2.07 2.1 2.04 2.05 453,565
06/08/2015 2.04 2.05 1.98 2.05 547,638
06/05/2015 1.99 2.03 1.95 1.99 536,740
06/04/2015 2.01 2.025 1.98 2 589,062
06/03/2015 2.05 2.09 2 2.04 353,495
06/02/2015 2.03 2.0899 2.03 2.06 497,932
06/01/2015 2.02 2.1 1.97 2 713,996
05/29/2015 2.08 2.12 1.96 1.97 1,085,082
05/28/2015 2 2.08 1.98 2.06 816,427
05/27/2015 1.98 2.01 1.95 2 481,381
05/26/2015 2.04 2.08 1.98 2.02 1,073,642
05/22/2015 2.19 2.2 2.125 2.15 547,605
05/21/2015 2.26 2.3 2.17 2.18 599,456
05/20/2015 2.21 2.28 2.205 2.26 624,156
05/19/2015 2.25 2.28 2.175 2.2 1,046,746
05/18/2015 2.34 2.41 2.3 2.34 815,552
05/15/2015 2.27 2.34 2.22 2.29 1,635,240
05/14/2015 2.25 2.35 2.25 2.27 1,245,989
05/13/2015 2.24 2.29 2.18 2.21 1,388,598
05/12/2015 2.09 2.16 2.06 2.16 792,256
05/11/2015 2.03 2.1 2.01 2.06 575,009
05/08/2015 2.06 2.08 2 2.03 691,723
05/07/2015 1.96 2.06 1.9 2.04 747,538
05/06/2015 2.07 2.0779 1.92 1.96 988,316
05/05/2015 2.11 2.15 1.98 2.04 979,456
05/04/2015 2.13 2.15 2.04 2.07 733,187
05/01/2015 2 2.07 1.98 2.03 486,241
04/30/2015 2.05 2.07 1.99 2.02 885,028
04/29/2015 2.18 2.239 2.07 2.12 1,434,897
04/28/2015 2.08 2.17 2.06 2.15 1,267,690
04/27/2015 1.94 2.08 1.9301 2.03 1,513,064
04/24/2015 1.94 1.98 1.8751 1.9 683,634
04/23/2015 1.85 1.97 1.85 1.96 826,512
04/22/2015 1.94 1.94 1.84 1.86 876,782
04/21/2015 1.92 1.99 1.9 1.95 497,679
04/20/2015 1.92 1.94 1.88 1.93 597,283
04/17/2015 1.95 2.03 1.91 1.94 813,837
04/16/2015 2.03 2.05 1.94 1.98 706,482
04/15/2015 1.98 2.05 1.95 2.02 843,556
04/14/2015 1.95 1.98 1.88 1.98 939,148
04/13/2015 1.93 1.97 1.9 1.93 519,076
04/10/2015 1.98 2 1.905 1.97 1,068,601
04/09/2015 1.93 2 1.89 1.92 638,621
04/08/2015 2.09 2.11 1.97 1.97 792,259
04/07/2015 2.08 2.13 2.025 2.09 574,391
04/06/2015 2.13 2.18 2.07 2.1 1,111,185
04/02/2015 2.04 2.07 1.95 2.01 729,213
04/01/2015 1.93 2.07 1.92 2.06 1,830,461
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?