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 )

2.689 +0.019 (+0.73%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 2, 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, 2008 2.610 2.830 2.610 2.800 192,630 +0.16(+6.06%)
Apr 29, 2008 2.800 2.800 2.610 2.640 278,529 -0.23(-8.01%)
Apr 28, 2008 3.020 3.020 2.830 2.870 282,968 -0.11(-3.69%)
Apr 25, 2008 3.100 3.100 2.950 2.980 152,050 -0.07(-2.30%)
Apr 24, 2008 3.040 3.050 2.930 3.050 200,797 +0.01(+0.33%)
Apr 23, 2008 3.200 3.210 3.000 3.040 217,195 -0.19(-5.88%)
Apr 22, 2008 3.280 3.360 3.210 3.230 191,048 -0.10(-3.00%)
Apr 21, 2008 3.400 3.420 3.290 3.330 126,510 -0.05(-1.48%)
Apr 18, 2008 3.400 3.400 3.310 3.380 128,551 -0.05(-1.46%)
Apr 17, 2008 3.520 3.530 3.400 3.430 103,400 -0.11(-3.11%)
Apr 16, 2008 3.450 3.580 3.430 3.540 149,921 +0.11(+3.21%)
Apr 15, 2008 3.410 3.430 3.380 3.430 49,650 +0.05(+1.48%)
Apr 14, 2008 3.300 3.390 3.300 3.380 154,983 +0.04(+1.20%)
Apr 11, 2008 3.350 3.420 3.310 3.340 99,344 -0.07(-2.05%)
Apr 10, 2008 3.510 3.510 3.400 3.410 64,988 -0.06(-1.73%)
Apr 09, 2008 3.490 3.500 3.450 3.470 140,476 -0.02(-0.57%)
Apr 08, 2008 3.410 3.590 3.350 3.490 158,035 -0.11(-3.06%)
Apr 07, 2008 3.620 3.820 3.560 3.600 257,050 -0.01(-0.28%)
Apr 04, 2008 3.740 3.740 3.580 3.610 62,175 -0.03(-0.82%)
Apr 03, 2008 3.550 3.690 3.450 3.640 170,626 +0.02(+0.55%)
Apr 02, 2008 3.390 3.620 3.310 3.620 170,415 +0.24(+7.10%)
Apr 01, 2008 3.340 3.380 3.260 3.380 178,446 -0.02(-0.59%)
Mar 31, 2008 3.690 3.690 3.300 3.400 167,385 -0.18(-5.03%)
Mar 28, 2008 3.650 3.700 3.550 3.580 84,530 -0.12(-3.25%)
Mar 27, 2008 3.740 3.800 3.600 3.700 102,034 -0.10(-2.63%)
Mar 26, 2008 3.840 3.850 3.680 3.800 147,900 +0.00(+0.00%)
Mar 25, 2008 3.740 3.800 3.650 3.800 173,200 +0.20(+5.56%)
Mar 24, 2008 3.360 3.650 3.360 3.600 182,800 +0.12(+3.45%)
Mar 21, 2008 3.510 3.510 3.330 3.480 310,800 +0.00(+0.00%)
Mar 20, 2008 3.510 3.510 3.330 3.480 310,800 -0.10(-2.79%)
Mar 19, 2008 3.830 3.830 3.530 3.580 279,712 -0.32(-8.21%)
Mar 18, 2008 3.960 3.980 3.750 3.900 192,125 -0.05(-1.27%)
Mar 17, 2008 4.290 4.290 3.800 3.950 231,850 -0.17(-4.13%)
Mar 14, 2008 4.360 4.360 4.100 4.120 285,925 -0.13(-3.06%)
Mar 13, 2008 4.150 4.380 4.150 4.250 466,036 +0.14(+3.41%)
Mar 12, 2008 3.960 4.130 3.900 4.110 163,705 +0.22(+5.66%)
Mar 11, 2008 4.010 4.010 3.840 3.890 105,111 +0.02(+0.52%)
Mar 10, 2008 3.880 4.030 3.750 3.870 197,449 -0.15(-3.73%)
Mar 07, 2008 4.190 4.200 3.900 4.020 207,649 -0.15(-3.60%)
Mar 06, 2008 4.350 4.370 4.130 4.170 199,573 -0.18(-4.14%)
Mar 05, 2008 3.940 4.390 3.910 4.350 260,675 +0.23(+5.58%)
Mar 04, 2008 4.460 4.470 4.020 4.120 322,501 -0.31(-7.00%)
Mar 03, 2008 4.300 4.570 4.300 4.430 424,455 +0.09(+2.07%)
Feb 29, 2008 4.490 4.490 4.100 4.340 183,078 -0.07(-1.59%)
Feb 28, 2008 4.460 4.510 4.360 4.410 213,511 -0.04(-0.90%)
Feb 27, 2008 4.500 4.600 4.390 4.450 352,139 +0.05(+1.14%)
Feb 26, 2008 4.180 4.400 4.080 4.400 316,055 +0.25(+6.02%)
Feb 25, 2008 4.200 4.200 3.960 4.150 160,500 +0.12(+2.98%)
Feb 22, 2008 3.960 4.030 3.850 4.030 152,982 -0.02(-0.49%)
Feb 21, 2008 4.100 4.200 3.960 4.050 274,476 -0.02(-0.49%)
Feb 20, 2008 3.500 4.100 3.500 4.070 257,168 +0.40(+10.90%)
Feb 19, 2008 3.760 3.760 3.510 3.670 114,300 +0.21(+6.07%)
Feb 18, 2008 3.560 3.600 3.450 3.460 0 +0.00(+0.00%)
Feb 15, 2008 3.560 3.600 3.450 3.460 90,100 -0.07(-1.98%)
Feb 14, 2008 3.650 3.680 3.500 3.530 73,345 -0.09(-2.49%)
Feb 13, 2008 3.540 3.660 3.480 3.620 75,200 +0.08(+2.26%)
Feb 12, 2008 3.830 3.850 3.460 3.540 209,800 -0.21(-5.60%)
Feb 11, 2008 3.500 3.750 3.490 3.750 187,700 +0.27(+7.76%)
Feb 08, 2008 3.250 3.500 3.250 3.480 92,700 +0.20(+6.10%)
Feb 07, 2008 3.300 3.380 3.240 3.280 151,000 -0.08(-2.38%)
Feb 06, 2008 3.590 3.620 3.350 3.360 141,300 -0.09(-2.61%)
Feb 05, 2008 3.600 3.600 3.400 3.450 144,849 -0.13(-3.63%)
Feb 04, 2008 3.600 3.600 3.500 3.580 124,226 -0.07(-1.92%)
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.