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 )

3.280 -0.040 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
May 31, 2007 4.940 5.140 4.920 5.120 245,500 +0.29(+6.00%)
May 30, 2007 4.820 4.940 4.750 4.830 285,000 -0.07(-1.43%)
May 29, 2007 4.890 5.000 4.830 4.900 192,200 -0.10(-2.00%)
May 25, 2007 5.010 5.050 4.900 5.000 239,900 +0.06(+1.21%)
May 24, 2007 5.220 5.220 4.940 4.940 246,100 -0.28(-5.36%)
May 23, 2007 5.110 5.270 5.110 5.220 163,800 +0.12(+2.35%)
May 22, 2007 5.300 5.300 5.060 5.100 242,900 -0.27(-5.03%)
May 21, 2007 5.050 5.420 5.010 5.370 223,600 +0.24(+4.68%)
May 18, 2007 4.950 5.130 4.945 5.130 170,900 +0.21(+4.27%)
May 17, 2007 4.950 5.100 4.830 4.920 271,000 -0.03(-0.61%)
May 16, 2007 5.070 5.100 4.900 4.950 238,200 -0.14(-2.75%)
May 15, 2007 5.140 5.250 5.080 5.090 216,700 -0.02(-0.39%)
May 14, 2007 5.270 5.320 5.030 5.110 286,900 -0.12(-2.29%)
May 11, 2007 5.150 5.230 5.080 5.230 147,600 +0.15(+2.95%)
May 10, 2007 5.330 5.380 5.050 5.080 277,000 -0.30(-5.58%)
May 09, 2007 5.300 5.380 5.262 5.380 103,000 +0.03(+0.56%)
May 08, 2007 5.350 5.360 5.170 5.350 175,700 -0.02(-0.37%)
May 07, 2007 5.420 5.430 5.300 5.370 168,100 -0.03(-0.56%)
May 04, 2007 5.360 5.480 5.350 5.400 306,700 +0.04(+0.75%)
May 03, 2007 5.220 5.420 5.220 5.360 340,400 +0.06(+1.13%)
May 02, 2007 4.920 5.330 4.870 5.300 389,800 +0.34(+6.86%)
May 01, 2007 5.000 5.020 4.850 4.960 263,900 -0.05(-1.00%)
Apr 30, 2007 5.000 5.200 4.930 5.010 361,600 -0.02(-0.40%)
Apr 27, 2007 4.960 5.080 4.860 5.030 322,700 +0.07(+1.41%)
Apr 26, 2007 4.870 5.000 4.850 4.960 190,800 -0.11(-2.17%)
Apr 25, 2007 4.990 5.120 4.930 5.070 148,600 +0.08(+1.61%)
Apr 24, 2007 5.170 5.170 4.900 4.990 144,900 -0.14(-2.73%)
Apr 23, 2007 5.150 5.200 5.050 5.130 178,900 -0.03(-0.58%)
Apr 20, 2007 4.990 5.180 4.980 5.160 162,900 +0.30(+6.17%)
Apr 19, 2007 5.040 5.050 4.860 4.860 268,600 -0.27(-5.26%)
Apr 18, 2007 5.200 5.240 5.090 5.130 90,100 -0.02(-0.39%)
Apr 17, 2007 5.280 5.280 5.090 5.150 196,100 -0.11(-2.09%)
Apr 16, 2007 5.290 5.360 5.220 5.260 316,500 +0.05(+0.96%)
Apr 13, 2007 4.930 5.230 4.930 5.210 331,100 +0.32(+6.54%)
Apr 12, 2007 4.850 5.050 4.830 4.890 210,500 +0.02(+0.43%)
Apr 11, 2007 5.110 5.110 4.830 4.869 230,200 -0.16(-3.20%)
Apr 10, 2007 5.210 5.320 5.010 5.030 425,400 -0.12(-2.33%)
Apr 09, 2007 4.840 5.200 4.810 5.150 380,700 +0.36(+7.52%)
Apr 05, 2007 4.820 4.830 4.730 4.790 130,800 +0.01(+0.21%)
Apr 04, 2007 4.730 4.800 4.650 4.780 232,400 +0.15(+3.24%)
Apr 03, 2007 4.530 4.740 4.530 4.630 310,100 +0.11(+2.43%)
Apr 02, 2007 4.490 4.550 4.400 4.520 129,200 +0.01(+0.22%)
Mar 30, 2007 4.470 4.520 4.450 4.510 81,100 +0.06(+1.35%)
Mar 29, 2007 4.390 4.450 4.310 4.450 102,800 +0.03(+0.68%)
Mar 28, 2007 4.480 4.500 4.370 4.420 62,800 -0.01(-0.23%)
Mar 27, 2007 4.490 4.500 4.430 4.430 69,300 -0.05(-1.12%)
Mar 26, 2007 4.450 4.510 4.440 4.480 89,200 +0.06(+1.36%)
Mar 23, 2007 4.580 4.580 4.350 4.420 90,200 -0.11(-2.43%)
Mar 22, 2007 4.420 4.530 4.350 4.530 119,700 +0.10(+2.26%)
Mar 21, 2007 4.480 4.480 4.350 4.430 199,000 +0.06(+1.37%)
Mar 20, 2007 4.340 4.390 4.270 4.370 124,700 +0.13(+3.07%)
Mar 19, 2007 4.160 4.250 4.120 4.240 65,500 +0.07(+1.62%)
Mar 16, 2007 4.210 4.270 4.150 4.172 81,000 -0.03(-0.66%)
Mar 15, 2007 4.060 4.200 4.060 4.200 96,700 +0.20(+5.00%)
Mar 14, 2007 4.010 4.040 3.800 4.000 192,100 -0.09(-2.20%)
Mar 13, 2007 4.300 4.300 4.000 4.090 231,000 -0.21(-4.88%)
Mar 12, 2007 4.210 4.300 4.210 4.300 86,500 +0.11(+2.63%)
Mar 09, 2007 4.349 4.380 4.180 4.190 115,100 -0.12(-2.78%)
Mar 08, 2007 4.440 4.580 4.290 4.310 258,300 -0.03(-0.69%)
Mar 07, 2007 4.300 4.340 4.170 4.340 188,200 +0.12(+2.84%)
Mar 06, 2007 4.060 4.220 4.050 4.220 263,700 +0.20(+4.98%)
Mar 05, 2007 4.010 4.080 3.930 4.020 204,100 -0.13(-3.11%)
Mar 02, 2007 4.230 4.260 4.030 4.149 307,900 -0.17(-3.96%)
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.