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 )

2.665 +0.005 (+0.19%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
May 30, 2008 3.200 3.200 3.030 3.050 89,668 -0.05(-1.61%)
May 29, 2008 3.290 3.300 3.050 3.100 124,750 -0.20(-6.06%)
May 28, 2008 3.130 3.350 3.110 3.300 141,831 +0.19(+6.11%)
May 27, 2008 3.120 3.140 2.980 3.110 144,108 +0.08(+2.64%)
May 26, 2008 3.140 3.180 3.000 3.030 0 +0.00(+0.00%)
May 23, 2008 3.140 3.180 3.000 3.030 142,827 -0.08(-2.57%)
May 22, 2008 3.240 3.286 3.110 3.110 126,218 -0.02(-0.64%)
May 21, 2008 3.300 3.320 3.110 3.130 156,396 -0.11(-3.40%)
May 20, 2008 3.240 3.330 3.180 3.240 209,118 +0.00(+0.00%)
May 19, 2008 3.500 3.560 3.200 3.240 143,871 -0.06(-1.82%)
May 16, 2008 3.390 3.450 3.200 3.300 125,526 -0.03(-0.90%)
May 15, 2008 3.220 3.600 3.220 3.330 252,742 +0.13(+4.06%)
May 14, 2008 3.250 3.320 3.150 3.200 125,685 -0.02(-0.62%)
May 13, 2008 3.050 3.250 2.980 3.220 180,129 +0.18(+5.92%)
May 12, 2008 3.050 3.068 3.000 3.040 43,344 +0.02(+0.66%)
May 09, 2008 3.130 3.200 3.010 3.020 121,142 -0.08(-2.58%)
May 08, 2008 3.000 3.140 2.980 3.100 96,048 +0.14(+4.73%)
May 07, 2008 3.000 3.080 2.960 2.960 88,158 -0.09(-2.95%)
May 06, 2008 3.000 3.140 2.990 3.050 163,311 +0.08(+2.69%)
May 05, 2008 2.740 3.000 2.740 2.970 174,343 +0.17(+6.07%)
May 02, 2008 2.640 2.870 2.640 2.800 193,612 +0.12(+4.48%)
May 01, 2008 2.830 2.830 2.650 2.680 184,091 -0.12(-4.29%)
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%)
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.