Endeavour Silver Corporation Historical Stock Prices

EXK 
$2.36
*  
0.06
2.61%
Get EXK Alerts
*Delayed - data as of Feb. 27, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  2.33  2.38  2.28  2.36 421,033
02/26/2015 2.35 2.4 2.3 2.3 830,829
02/25/2015 2.26 2.36 2.25 2.32 905,669
02/24/2015 2.23 2.31 2.2 2.23 742,604
02/23/2015 2.24 2.33 2.1868 2.25 813,468
02/20/2015 2.36 2.42 2.24 2.25 986,671
02/19/2015 2.4 2.49 2.32 2.33 792,683
02/18/2015 2.34 2.43 2.245 2.41 1,156,836
02/17/2015 2.39 2.43 2.32 2.35 1,034,140
02/13/2015 2.43 2.53 2.43 2.48 958,404
02/12/2015 2.43 2.5 2.37 2.4 734,204
02/11/2015 2.47 2.505 2.37 2.38 966,010
02/10/2015 2.5 2.51 2.4 2.45 941,467
02/09/2015 2.58 2.63 2.52 2.52 980,000
02/06/2015 2.56 2.64 2.45 2.55 1,892,137
02/05/2015 2.65 2.73 2.59 2.7 1,191,255
02/04/2015 2.63 2.68 2.51 2.65 1,346,936
02/03/2015 2.74 2.77 2.58 2.61 1,990,234
02/02/2015 2.7 2.8199 2.66 2.76 1,265,305
01/30/2015 2.66 2.815 2.57 2.74 1,367,724
01/29/2015 2.66 2.7 2.5 2.63 1,986,637
01/28/2015 2.97 3.01 2.73 2.8 1,538,914
01/27/2015 2.86 3.06 2.85 3.02 1,737,007
01/26/2015 2.73 2.86 2.66 2.85 1,689,617
01/23/2015 2.89 2.96 2.78 2.82 1,773,244
01/22/2015 3.09 3.1 2.91 2.93 2,008,141
01/21/2015 3.09 3.17 2.86 3.01 3,190,428
01/20/2015 2.77 3.029 2.768 2.94 2,707,692
01/16/2015 2.61 2.74 2.56 2.71 1,539,129
01/15/2015 2.59 2.63 2.51 2.55 1,476,488
01/14/2015 2.59 2.69 2.38 2.44 1,581,031
01/13/2015 2.71 2.75 2.48 2.55 2,307,369
01/12/2015 2.45 2.665 2.43 2.62 1,963,064
01/09/2015 2.33 2.45 2.32 2.4 1,271,148
01/08/2015 2.38 2.51 2.27 2.29 1,407,174
01/07/2015 2.47 2.56 2.37 2.38 2,092,895
01/06/2015 2.4 2.54 2.334 2.49 2,619,954
01/05/2015 2.37 2.41 2.23 2.39 1,603,251
01/02/2015 2.11 2.315 2.07 2.28 1,066,428
12/31/2014 2.17 2.24 2.09 2.16 1,413,480
12/30/2014 2.12 2.26 2.11 2.18 1,771,402
12/29/2014 2.16 2.17 2.02 2.04 1,286,329
12/26/2014 2.12 2.19 2.09 2.17 827,962
12/24/2014 1.95 2.1 1.93 2.05 719,434
12/23/2014 2.01 2.13 1.92 1.95 1,552,973
12/22/2014 2.32 2.32 1.93 1.96 2,820,012
12/19/2014 2.2 2.33 2.111 2.23 15,194,560
12/18/2014 2.14 2.2 1.975 2.18 2,191,710
12/17/2014 1.89 2.05 1.83 2.04 2,351,338
12/16/2014 1.96 2.04 1.83 1.85 2,387,375
12/15/2014 2.16 2.16 1.85 1.86 3,367,013
12/12/2014 2.26 2.35 2.2 2.24 1,210,508
12/11/2014 2.36 2.445 2.27 2.28 1,384,290
12/10/2014 2.54 2.58 2.31 2.39 1,710,346
12/09/2014 2.58 2.65 2.49 2.52 1,554,987
12/08/2014 2.49 2.96 2.255 2.44 1,903,011
12/05/2014 2.53 2.6199 2.46 2.51 1,179,022
12/04/2014 2.78 2.78 2.53 2.57 2,030,789
12/03/2014 2.66 2.83 2.6 2.75 1,279,970
12/02/2014 2.75 2.81 2.53 2.57 2,042,741
12/01/2014 2.71 2.8499 2.65 2.81 1,315,620
11/28/2014 2.77 2.77 2.61 2.61 727,707
11/26/2014 3.04 3.06 2.91 2.92 844,641
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?