Quantcast

Endeavour Silver Corporation Ordinary Shares (Canada) Historical Stock Prices

EXK 
$3.21
*  
0.05
1.58%
Get EXK Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-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 3.175 3.26 3.17 3.21 1,226,487
06/22/2018 3.18 3.26 3.17 3.21 1,226,487
06/21/2018 3.12 3.175 3.1 3.16 635,650
06/20/2018 3.18 3.205 3.15 3.15 597,518
06/19/2018 3.15 3.23 3.1 3.16 2,131,191
06/18/2018 3.2 3.25 3.19 3.23 1,267,023
06/15/2018 3.24 3.275 3.18 3.2 3,285,013
06/14/2018 3.18 3.32 3.115 3.31 2,561,079
06/13/2018 3 3.3 3 3.24 5,398,401
06/12/2018 2.86 3 2.845 3 2,764,505
06/11/2018 2.81 2.91 2.8 2.87 973,808
06/08/2018 2.85 2.85 2.8 2.81 508,315
06/07/2018 2.87 2.9 2.82 2.85 634,503
06/06/2018 2.79 2.85 2.77 2.85 793,370
06/05/2018 2.73 2.8 2.71 2.77 890,073
06/04/2018 2.82 2.82 2.73 2.73 934,175
06/01/2018 2.8 2.835 2.75 2.81 688,890
05/31/2018 2.84 2.86 2.8 2.81 430,137
05/30/2018 2.87 2.88 2.82 2.84 570,599
05/29/2018 2.78 2.89 2.76 2.84 942,506
05/25/2018 2.93 2.95 2.83 2.85 1,162,025
05/24/2018 2.92 3.02 2.91 2.94 1,337,612
05/23/2018 2.86 2.95 2.855 2.93 1,116,922
05/22/2018 2.97 2.975 2.855 2.86 1,110,072
05/21/2018 2.86 2.92 2.84 2.9 490,499
05/18/2018 2.81 2.895 2.81 2.87 1,211,633
05/17/2018 2.84 2.87 2.82 2.85 654,501
05/16/2018 2.8 2.88 2.79 2.83 875,876
05/15/2018 2.78 2.819 2.71 2.8 1,368,382
05/14/2018 2.92 2.945 2.845 2.88 929,396
05/11/2018 3 3.0168 2.88 2.92 1,125,672
05/10/2018 2.89 2.97 2.8899 2.95 1,125,826
05/09/2018 2.85 2.96 2.83 2.84 1,291,407
05/08/2018 2.77 2.87 2.73 2.84 1,518,986
05/07/2018 2.84 2.86 2.77 2.81 1,538,764
05/04/2018 2.92 2.97 2.82 2.86 2,180,489
05/03/2018 3.09 3.13 2.94 2.94 1,848,790
05/02/2018 3 3.15 2.97 3.04 2,055,282
05/01/2018 2.95 3.005 2.91 2.99 1,201,523
04/30/2018 2.96 3.03 2.935 3 1,341,300
04/27/2018 3.03 3.08 3.0101 3.04 689,893
04/26/2018 3 3.08 2.995 3.04 925,010
04/25/2018 2.98 3.0563 2.96 3 848,629
04/24/2018 2.97 3.05 2.95 3.05 1,052,597
04/23/2018 2.98 3.03 2.93 2.94 1,542,207
04/20/2018 3.08 3.1 2.96 3.06 2,208,224
04/19/2018 3.14 3.24 3.05 3.16 2,235,258
04/18/2018 3.1 3.16 3.035 3.09 3,201,511
04/17/2018 2.82 2.98 2.82 2.96 2,027,652
04/16/2018 2.85 2.91 2.78 2.82 1,452,903
04/13/2018 2.75 2.91 2.74 2.81 1,981,453
04/12/2018 2.69 2.78 2.61 2.71 1,169,315
04/11/2018 2.7 2.82 2.67 2.71 2,434,709
04/10/2018 2.63 2.7 2.58 2.69 1,456,856
04/09/2018 2.4 2.64 2.4 2.59 2,051,313
04/06/2018 2.47 2.48 2.42 2.42 596,723
04/05/2018 2.38 2.48 2.38 2.45 528,163
04/04/2018 2.44 2.44 2.38 2.43 724,502
04/03/2018 2.43 2.44 2.37 2.39 859,313
04/02/2018 2.46 2.55 2.44 2.44 1,287,670
03/29/2018 2.41 2.44 2.34 2.43 1,189,577
03/28/2018 2.45 2.45 2.32 2.38 1,268,065
03/27/2018 2.49 2.5 2.415 2.45 913,266
03/26/2018 2.54 2.55 2.49 2.52 1,110,841
03/23/2018 2.51 2.55 2.48 2.51 1,734,228
03/22/2018 2.44 2.51 2.43 2.47 852,142
*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