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: 7:00 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 (%)
Jun 30, 2010 3.490 3.530 3.380 3.380 277,161 -0.08(-2.31%)
Jun 29, 2010 3.530 3.550 3.420 3.460 346,093 -0.22(-5.98%)
Jun 25, 2010 3.680 3.700 3.640 3.680 297,081 +0.08(+2.22%)
Jun 24, 2010 3.640 3.650 3.550 3.600 272,432 -0.02(-0.55%)
Jun 23, 2010 3.480 3.620 3.400 3.620 278,470 +0.11(+3.13%)
Jun 22, 2010 3.550 3.630 3.500 3.510 259,534 +0.00(+0.00%)
Jun 21, 2010 3.730 3.761 3.510 3.510 457,165 -0.09(-2.50%)
Jun 18, 2010 3.600 3.740 3.570 3.600 1,026,027 +0.08(+2.27%)
Jun 17, 2010 3.520 3.550 3.470 3.520 426,622 +0.08(+2.33%)
Jun 16, 2010 3.520 3.540 3.440 3.440 255,915 -0.05(-1.43%)
Jun 15, 2010 3.450 3.500 3.410 3.490 311,338 +0.08(+2.35%)
Jun 14, 2010 3.450 3.530 3.410 3.410 240,801 -0.03(-0.87%)
Jun 11, 2010 3.430 3.470 3.380 3.440 188,669 -0.01(-0.29%)
Jun 10, 2010 3.360 3.450 3.340 3.450 171,626 +0.06(+1.77%)
Jun 09, 2010 3.430 3.460 3.390 3.390 244,122 -0.05(-1.45%)
Jun 08, 2010 3.400 3.510 3.390 3.440 495,723 +0.05(+1.47%)
Jun 07, 2010 3.220 3.420 3.220 3.390 372,198 +0.10(+3.04%)
Jun 04, 2010 3.290 3.390 3.260 3.290 529,772 -0.16(-4.64%)
Jun 03, 2010 3.470 3.480 3.330 3.450 415,774 -0.02(-0.58%)
Jun 02, 2010 3.460 3.500 3.380 3.470 469,738 -0.03(-0.86%)
Jun 01, 2010 3.510 3.700 3.440 3.500 490,020 -0.07(-1.96%)
May 28, 2010 3.570 3.620 3.420 3.570 526,870 +0.02(+0.56%)
May 27, 2010 3.620 3.690 3.550 3.550 627,792 +0.02(+0.57%)
May 26, 2010 3.580 3.680 3.530 3.530 601,366 +0.09(+2.62%)
May 25, 2010 3.400 3.480 3.260 3.440 2,000 -0.04(-1.15%)
May 24, 2010 3.430 3.550 3.430 3.480 381,128 +0.06(+1.75%)
May 21, 2010 3.430 3.550 3.080 3.420 1,585,207 -0.13(-3.66%)
May 20, 2010 3.590 3.700 3.550 3.550 1,483,732 -0.46(-11.47%)
May 19, 2010 4.010 4.110 3.810 4.010 2,098,807 +0.10(+2.61%)
May 18, 2010 3.960 4.020 3.860 3.908 570,684 -0.05(-1.31%)
May 17, 2010 3.970 4.100 3.920 3.960 683,435 -0.07(-1.74%)
May 14, 2010 4.030 4.120 3.861 4.030 743,505 +0.03(+0.75%)
May 13, 2010 4.060 4.240 3.920 4.000 919,314 -0.13(-3.15%)
May 12, 2010 4.060 4.280 4.050 4.130 1,757,627 +0.13(+3.25%)
May 11, 2010 3.880 4.010 3.850 4.000 1,800 +0.35(+9.59%)
May 10, 2010 3.630 3.670 3.580 3.650 754,334 +0.02(+0.55%)
May 07, 2010 3.680 3.720 3.500 3.630 529,707 -0.05(-1.36%)
May 06, 2010 3.670 3.760 3.480 3.680 520,023 +0.07(+1.94%)
May 05, 2010 3.570 3.750 3.550 3.610 706,425 -0.17(-4.50%)
May 04, 2010 3.850 3.920 3.460 3.780 1,080,633 -0.11(-2.83%)
May 03, 2010 3.930 4.020 3.850 3.890 641,426 -0.02(-0.51%)
Apr 30, 2010 3.840 4.020 3.820 3.910 920,943 +0.11(+2.89%)
Apr 29, 2010 3.730 3.850 3.690 3.800 659,290 +0.07(+1.88%)
Apr 28, 2010 3.680 3.830 3.650 3.730 571,942 +0.05(+1.36%)
Apr 27, 2010 3.580 3.730 3.580 3.680 618,968 +0.01(+0.27%)
Apr 26, 2010 3.630 3.700 3.619 3.670 503,398 +0.10(+2.80%)
Apr 23, 2010 3.500 3.630 3.420 3.570 525,905 +0.03(+0.85%)
Apr 22, 2010 3.470 3.540 3.410 3.540 314,778 +0.03(+0.85%)
Apr 21, 2010 3.620 3.620 3.440 3.510 575,350 -0.04(-1.13%)
Apr 20, 2010 3.490 3.600 3.490 3.550 321,469 +0.07(+2.01%)
Apr 19, 2010 3.470 3.500 3.360 3.480 404,968 -0.02(-0.57%)
Apr 16, 2010 3.530 3.600 3.360 3.500 857,328 -0.11(-3.05%)
Apr 15, 2010 3.700 3.720 3.600 3.610 300,350 -0.09(-2.43%)
Apr 14, 2010 3.660 3.740 3.620 3.700 555,805 +0.15(+4.23%)
Apr 13, 2010 3.670 3.670 3.460 3.550 490,799 -0.08(-2.20%)
Apr 12, 2010 3.650 3.740 3.600 3.630 779,531 +0.03(+0.83%)
Apr 09, 2010 3.510 3.670 3.490 3.600 1,023,259 +0.14(+4.05%)
Apr 08, 2010 3.440 3.480 3.330 3.460 423,508 +0.01(+0.29%)
Apr 07, 2010 3.350 3.490 3.339 3.450 892,861 +0.14(+4.23%)
Apr 06, 2010 3.250 3.370 3.250 3.310 369,238 -0.04(-1.19%)
Apr 05, 2010 3.350 3.360 3.270 3.350 550,191 +0.09(+2.76%)
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.