Quantcast

Endeavour Silver Corporation Ordinary Shares (Canada) Historical Stock Prices

EXK 
$2.15
*  
0.06
2.87%
Get EXK Alerts
*Delayed - data as of Dec. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

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 2.065 2.17 2.04 2.15 954,548
12/18/2018 2.06 2.17 2.04 2.15 954,770
12/17/2018 2.01 2.16 1.99 2.09 1,210,159
12/14/2018 1.97 2.07 1.92 2.01 1,027,430
12/13/2018 2.07 2.13 1.99 2 1,130,364
12/12/2018 1.94 2.12 1.92 2.11 1,386,355
12/11/2018 1.95 1.95 1.89 1.9 907,106
12/10/2018 1.95 2.01 1.89 1.91 581,984
12/07/2018 1.89 1.99 1.865 1.97 974,665
12/06/2018 1.83 1.88 1.81 1.84 542,455
12/04/2018 1.95 1.98 1.84 1.85 701,332
12/03/2018 1.92 1.95 1.8539 1.9 635,366
11/30/2018 1.88 1.92 1.84 1.85 565,613
11/29/2018 1.89 1.91 1.84 1.91 650,476
11/28/2018 1.81 1.92 1.78 1.86 835,964
11/27/2018 1.83 1.85 1.76 1.81 761,310
11/26/2018 1.96 1.98 1.83 1.83 786,911
11/23/2018 1.99 2.02 1.88 1.93 574,901
11/21/2018 1.96 2.06 1.94 2.03 724,082
11/20/2018 2.05 2.05 1.86 1.93 679,264
11/19/2018 2.01 2.05 1.975 2 292,018
11/16/2018 2.01 2.07 1.99 2.01 644,851
11/15/2018 1.95 1.99 1.91 1.98 571,915
11/14/2018 1.79 1.95 1.79 1.93 705,546
11/13/2018 1.89 1.91 1.79 1.79 1,013,882
11/12/2018 2 2.01 1.86 1.89 1,029,126
11/09/2018 2 2.03 1.94 2.01 662,095
11/08/2018 2.05 2.09 2.03 2.04 463,810
11/07/2018 2.13 2.13 2.04 2.08 492,838
11/06/2018 2.14 2.18 2.1 2.1 315,083
11/05/2018 2.12 2.2 2.12 2.14 756,006
11/02/2018 2.11 2.15 2.08 2.12 646,709
11/01/2018 2.04 2.13 1.96 2.13 1,618,687
10/31/2018 2.01 2.06 1.86 1.97 2,381,876
10/30/2018 2.08 2.12 2.02 2.06 838,915
10/29/2018 2.13 2.18 2.08 2.08 763,520
10/26/2018 2.15 2.22 2.0801 2.13 853,713
10/25/2018 2.22 2.25 2.09 2.09 1,193,583
10/24/2018 2.29 2.34 2.21 2.22 700,331
10/23/2018 2.42 2.46 2.28 2.29 766,241
10/22/2018 2.32 2.37 2.28 2.3 398,080
10/19/2018 2.47 2.47 2.33 2.35 589,425
10/18/2018 2.42 2.48 2.38 2.41 467,164
10/17/2018 2.39 2.48 2.363 2.43 623,303
10/16/2018 2.49 2.51 2.39 2.41 982,632
10/15/2018 2.48 2.57 2.435 2.47 1,541,694
10/12/2018 2.47 2.489 2.31 2.41 1,158,664
10/11/2018 2.31 2.5 2.25 2.48 1,642,081
10/10/2018 2.26 2.28 2.2 2.28 412,644
10/09/2018 2.29 2.32 2.24 2.24 487,726
10/08/2018 2.25 2.32 2.21 2.32 701,901
10/05/2018 2.34 2.3899 2.28 2.29 417,734
10/04/2018 2.32 2.4 2.29 2.33 584,778
10/03/2018 2.36 2.39 2.27 2.28 572,635
10/02/2018 2.29 2.37 2.29 2.35 747,558
10/01/2018 2.28 2.32 2.23 2.23 591,893
09/28/2018 2.29 2.33 2.25 2.31 698,372
09/27/2018 2.21 2.28 2.155 2.25 591,906
09/26/2018 2.28 2.29 2.19 2.24 736,601
09/25/2018 2.34 2.395 2.29 2.29 747,334
09/24/2018 2.3 2.35 2.28 2.3 545,804
09/21/2018 2.35 2.35 2.25 2.29 1,344,833
09/20/2018 2.34 2.37 2.27 2.33 501,347
09/19/2018 2.29 2.35 2.28 2.3 660,900
09/18/2018 2.28 2.3 2.24 2.27 386,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EXK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio