Endeavour Silver Corporation Historical Stock Prices

EXK 
$1.68
*  
0.16
10.53%
Get EXK Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EXK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    EXK Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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  1.56  1.75  1.55  1.68 1,987,542
08/28/2015 1.56 1.75 1.55 1.68 1,987,492
08/27/2015 1.42 1.57 1.4 1.52 933,729
08/26/2015 1.43 1.45 1.36 1.4 986,016
08/25/2015 1.56 1.58 1.44 1.49 560,861
08/24/2015 1.59 1.7003 1.47 1.48 1,087,586
08/21/2015 1.82 1.84 1.6 1.65 1,685,993
08/20/2015 1.93 1.94 1.78 1.78 1,388,936
08/19/2015 1.78 1.87 1.7689 1.8 911,196
08/18/2015 1.76 1.78 1.7 1.72 700,365
08/17/2015 1.73 1.85 1.73 1.84 695,819
08/14/2015 1.77 1.87 1.72 1.74 604,188
08/13/2015 1.78 1.85 1.7 1.77 819,700
08/12/2015 1.68 1.9 1.68 1.9 1,512,814
08/11/2015 1.59 1.64 1.5 1.63 927,147
08/10/2015 1.36 1.55 1.36 1.55 1,037,158
08/07/2015 1.35 1.5 1.35 1.37 1,074,537
08/06/2015 1.25 1.35 1.25 1.35 589,351
08/05/2015 1.34 1.37 1.25 1.25 679,614
08/04/2015 1.35 1.39 1.33 1.36 304,794
08/03/2015 1.34 1.4 1.33 1.35 297,593
07/31/2015 1.39 1.43 1.37 1.37 417,488
07/30/2015 1.34 1.39 1.33 1.35 482,213
07/29/2015 1.35 1.39 1.32 1.33 638,867
07/28/2015 1.34 1.39 1.33 1.34 618,119
07/27/2015 1.39 1.5 1.33 1.34 1,190,904
07/24/2015 1.3 1.44 1.26 1.44 1,234,599
07/23/2015 1.41 1.43 1.29 1.32 1,112,631
07/22/2015 1.39 1.4599 1.32 1.42 1,025,066
07/21/2015 1.46 1.51 1.41 1.42 924,506
07/20/2015 1.56 1.56 1.42 1.44 1,344,624
07/17/2015 1.72 1.72 1.58 1.61 1,007,797
07/16/2015 1.72 1.75 1.7 1.73 434,902
07/15/2015 1.82 1.83 1.72 1.72 557,260
07/14/2015 1.81 1.9 1.81 1.85 394,054
07/13/2015 1.75 1.84 1.71 1.84 571,701
07/10/2015 1.83 1.85 1.75 1.76 553,591
07/09/2015 1.87 1.87 1.78 1.8 620,893
07/08/2015 1.91 1.94 1.8 1.82 933,222
07/07/2015 1.92 1.92 1.85 1.89 1,116,029
07/06/2015 1.87 2.045 1.85 2.02 775,094
07/02/2015 1.93 1.96 1.9 1.92 685,622
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
*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?