Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (NY: EXK )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.780 9.270 8.650 9.270 1,756,359 +0.46(+5.22%)
Apr 27, 2012 8.860 8.930 8.720 8.810 662,412 +0.10(+1.15%)
Apr 26, 2012 8.720 8.836 8.600 8.710 970,179 +0.02(+0.23%)
Apr 25, 2012 8.300 8.700 8.200 8.690 1,220,727 +0.48(+5.85%)
Apr 24, 2012 8.400 8.440 8.050 8.210 779,178 -0.06(-0.73%)
Apr 23, 2012 8.370 8.400 8.060 8.270 1,290,237 -0.30(-3.50%)
Apr 20, 2012 8.680 8.780 8.550 8.570 630,115 -0.07(-0.81%)
Apr 19, 2012 8.800 8.950 8.600 8.640 958,252 -0.04(-0.46%)
Apr 18, 2012 8.800 8.938 8.600 8.680 970,497 -0.17(-1.92%)
Apr 17, 2012 8.900 9.000 8.720 8.850 919,335 +0.11(+1.26%)
Apr 16, 2012 9.150 9.200 8.700 8.740 1,195,998 -0.36(-3.96%)
Apr 13, 2012 9.270 9.310 9.030 9.100 1,134,187 -0.30(-3.19%)
Apr 12, 2012 8.970 9.540 8.920 9.400 1,546,420 +0.50(+5.62%)
Apr 11, 2012 9.110 9.210 8.850 8.900 940,262 -0.12(-1.33%)
Apr 10, 2012 8.800 9.070 8.560 9.020 1,257,116 +0.24(+2.73%)
Apr 09, 2012 9.000 9.150 8.770 8.780 952,818 -0.26(-2.88%)
Apr 05, 2012 9.230 9.258 8.970 9.040 1,166,076 -0.09(-0.99%)
Apr 04, 2012 9.220 9.250 9.010 9.130 1,721,655 -0.33(-3.49%)
Apr 03, 2012 9.840 9.840 9.360 9.460 1,366,131 -0.34(-3.47%)
Apr 02, 2012 9.480 9.900 9.420 9.800 1,546,089 +0.32(+3.38%)
Mar 30, 2012 9.560 9.590 9.250 9.480 1,234,343 +0.08(+0.85%)
Mar 29, 2012 9.300 9.420 9.080 9.400 1,401,441 +0.12(+1.29%)
Mar 28, 2012 9.540 9.620 9.210 9.280 1,120,052 -0.40(-4.13%)
Mar 27, 2012 10.14 10.16 9.680 9.680 1,387,033 -0.38(-3.78%)
Mar 26, 2012 10.05 10.12 9.820 10.06 1,181,077 +0.21(+2.13%)
Mar 23, 2012 9.590 9.930 9.510 9.850 1,645,629 +0.36(+3.79%)
Mar 22, 2012 9.090 9.520 9.070 9.490 1,706,277 +0.26(+2.82%)
Mar 21, 2012 9.370 9.490 9.230 9.230 1,257,455 -0.09(-0.97%)
Mar 20, 2012 9.320 9.330 9.010 9.320 1,570,848 -0.01(-0.11%)
Mar 19, 2012 9.350 9.560 9.300 9.330 1,439,245 -0.05(-0.53%)
Mar 16, 2012 9.320 9.460 9.280 9.380 1,055,232 +0.04(+0.43%)
Mar 15, 2012 9.310 9.500 9.220 9.340 883,243 +0.08(+0.86%)
Mar 14, 2012 9.490 9.500 9.160 9.260 1,458,761 -0.32(-3.34%)
Mar 13, 2012 9.690 9.900 9.540 9.580 1,111,441 -0.15(-1.54%)
Mar 12, 2012 9.900 10.00 9.630 9.730 1,319,529 -0.22(-2.21%)
Mar 09, 2012 9.850 10.23 9.760 9.950 1,523,082 +0.03(+0.30%)
Mar 08, 2012 9.960 10.00 9.720 9.920 908,809 +0.17(+1.74%)
Mar 07, 2012 9.730 9.940 9.475 9.750 1,475,707 +0.24(+2.52%)
Mar 06, 2012 9.440 9.530 9.200 9.510 1,799,283 -0.27(-2.76%)
Mar 05, 2012 10.13 10.15 9.680 9.780 1,543,544 -0.42(-4.12%)
Mar 02, 2012 10.31 10.47 10.14 10.20 1,248,396 -0.21(-2.02%)
Mar 01, 2012 10.42 10.70 10.28 10.41 1,496,251 +0.02(+0.19%)
Feb 29, 2012 11.18 11.30 10.24 10.39 2,940,208 -0.73(-6.56%)
Feb 28, 2012 10.93 11.13 10.82 11.12 2,416,549 +0.40(+3.73%)
Feb 27, 2012 10.79 10.92 10.57 10.72 989,517 -0.09(-0.83%)
Feb 24, 2012 10.92 10.96 10.65 10.81 896,020 -0.06(-0.55%)
Feb 23, 2012 10.88 11.07 10.77 10.87 1,263,332 +0.09(+0.83%)
Feb 22, 2012 10.55 10.86 10.53 10.78 971,767 +0.19(+1.79%)
Feb 21, 2012 10.36 10.64 10.32 10.59 1,302,567 +0.41(+4.03%)
Feb 17, 2012 10.39 10.39 10.15 10.18 658,320 -0.11(-1.07%)
Feb 16, 2012 10.02 10.45 10.02 10.29 1,410,632 +0.02(+0.19%)
Feb 15, 2012 10.59 10.60 10.22 10.27 699,535 -0.07(-0.68%)
Feb 14, 2012 10.57 10.67 10.24 10.34 784,710 -0.28(-2.64%)
Feb 13, 2012 10.82 10.87 10.57 10.62 757,897 -0.09(-0.84%)
Feb 10, 2012 10.79 10.90 10.55 10.71 1,618,495 -0.24(-2.19%)
Feb 09, 2012 11.07 11.16 10.88 10.95 1,211,159 +0.07(+0.64%)
Feb 08, 2012 11.13 11.35 10.81 10.88 1,355,109 -0.27(-2.42%)
Feb 07, 2012 10.93 11.36 10.75 11.15 1,367,910 +0.16(+1.46%)
Feb 06, 2012 10.96 11.15 10.87 10.99 895,124 -0.09(-0.81%)
Feb 03, 2012 11.39 11.42 11.05 11.08 1,506,204 -0.35(-3.06%)
Feb 02, 2012 11.35 11.61 11.33 11.43 945,000 +0.09(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.