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 )

2.860 +0.210 (+7.92%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Aug 31, 2007 3.450 3.550 3.450 3.530 175,500 +0.18(+5.37%)
Aug 30, 2007 3.300 3.410 3.250 3.350 84,300 +0.01(+0.30%)
Aug 29, 2007 3.390 3.390 3.300 3.340 112,400 +0.04(+1.21%)
Aug 28, 2007 3.450 3.500 3.220 3.300 280,400 -0.20(-5.71%)
Aug 27, 2007 3.540 3.620 3.500 3.500 245,600 -0.04(-1.13%)
Aug 24, 2007 3.400 3.600 3.380 3.540 205,800 +0.17(+5.04%)
Aug 23, 2007 3.600 3.630 3.350 3.370 200,100 -0.13(-3.71%)
Aug 22, 2007 3.460 3.530 3.440 3.500 187,600 +0.10(+2.94%)
Aug 21, 2007 3.520 3.520 3.350 3.400 80,300 -0.08(-2.27%)
Aug 20, 2007 3.500 3.540 3.350 3.479 228,200 +0.06(+1.73%)
Aug 17, 2007 3.500 3.640 3.360 3.420 241,200 +0.09(+2.70%)
Aug 16, 2007 3.660 3.660 2.950 3.330 820,300 -0.52(-13.51%)
Aug 15, 2007 4.370 4.410 3.830 3.850 633,500 -0.73(-15.94%)
Aug 14, 2007 4.700 4.700 4.470 4.580 223,400 -0.12(-2.55%)
Aug 13, 2007 4.850 4.860 4.700 4.700 100,700 -0.15(-3.09%)
Aug 10, 2007 4.650 4.900 4.600 4.850 240,100 +0.15(+3.19%)
Aug 09, 2007 4.700 4.770 4.650 4.700 139,400 -0.11(-2.29%)
Aug 08, 2007 4.700 5.000 4.650 4.810 276,800 +0.10(+2.12%)
Aug 07, 2007 4.770 4.800 4.690 4.710 104,400 -0.07(-1.46%)
Aug 06, 2007 4.990 4.990 4.700 4.780 119,300 -0.14(-2.85%)
Aug 03, 2007 4.910 4.930 4.730 4.920 139,300 +0.19(+4.02%)
Aug 02, 2007 4.940 4.940 4.710 4.730 81,700 -0.15(-3.07%)
Aug 01, 2007 4.830 4.890 4.591 4.880 225,200 -0.04(-0.81%)
Jul 31, 2007 4.870 4.920 4.820 4.920 128,900 +0.17(+3.58%)
Jul 30, 2007 4.620 4.770 4.620 4.750 161,900 +0.06(+1.28%)
Jul 27, 2007 4.700 4.790 4.550 4.690 189,500 -0.03(-0.64%)
Jul 26, 2007 4.910 4.940 4.600 4.720 236,700 -0.29(-5.79%)
Jul 25, 2007 4.970 5.100 4.750 5.010 252,300 -0.03(-0.60%)
Jul 24, 2007 5.340 5.350 4.960 5.040 204,600 -0.24(-4.55%)
Jul 23, 2007 5.390 5.390 5.150 5.280 120,600 -0.09(-1.68%)
Jul 20, 2007 5.450 5.450 5.300 5.370 160,100 -0.08(-1.47%)
Jul 19, 2007 5.330 5.470 5.270 5.450 231,700 +0.22(+4.21%)
Jul 18, 2007 5.080 5.280 5.020 5.230 224,300 +0.17(+3.36%)
Jul 17, 2007 4.910 5.080 4.890 5.060 155,000 +0.08(+1.61%)
Jul 16, 2007 5.060 5.100 4.970 4.980 98,100 -0.08(-1.58%)
Jul 13, 2007 5.250 5.250 5.050 5.060 119,000 -0.15(-2.88%)
Jul 12, 2007 5.200 5.350 5.200 5.210 205,900 +0.06(+1.17%)
Jul 11, 2007 5.060 5.150 4.920 5.150 136,600 +0.12(+2.39%)
Jul 10, 2007 5.140 5.210 5.000 5.030 143,900 -0.07(-1.37%)
Jul 09, 2007 5.000 5.150 4.958 5.100 152,500 +0.19(+3.87%)
Jul 06, 2007 4.680 4.930 4.660 4.910 137,400 +0.18(+3.81%)
Jul 05, 2007 4.680 4.750 4.634 4.730 72,300 +0.05(+1.07%)
Jul 03, 2007 4.700 4.760 4.630 4.680 88,200 -0.06(-1.27%)
Jul 02, 2007 4.550 4.750 4.550 4.740 110,900 +0.23(+5.10%)
Jun 29, 2007 4.560 4.560 4.470 4.510 72,100 +0.06(+1.35%)
Jun 28, 2007 4.300 4.470 4.300 4.450 159,800 +0.19(+4.46%)
Jun 27, 2007 4.260 4.300 4.230 4.260 93,200 +0.00(+0.00%)
Jun 26, 2007 4.450 4.470 4.210 4.260 284,700 -0.25(-5.54%)
Jun 25, 2007 4.510 4.580 4.500 4.510 93,900 -0.10(-2.17%)
Jun 22, 2007 4.620 4.650 4.590 4.610 62,500 -0.01(-0.22%)
Jun 21, 2007 4.650 4.660 4.550 4.620 123,600 -0.05(-1.07%)
Jun 20, 2007 4.880 4.900 4.650 4.670 127,800 -0.23(-4.69%)
Jun 19, 2007 4.890 4.930 4.730 4.900 118,800 +0.01(+0.20%)
Jun 18, 2007 4.670 4.900 4.670 4.890 188,100 +0.19(+4.04%)
Jun 15, 2007 4.500 4.700 4.500 4.700 163,800 +0.20(+4.44%)
Jun 14, 2007 4.510 4.620 4.500 4.500 132,200 -0.04(-0.88%)
Jun 13, 2007 4.530 4.630 4.440 4.540 235,100 -0.05(-1.09%)
Jun 12, 2007 4.640 4.700 4.530 4.590 282,300 -0.12(-2.55%)
Jun 11, 2007 4.750 4.790 4.690 4.710 199,400 +0.00(+0.00%)
Jun 08, 2007 4.660 4.830 4.550 4.710 414,100 -0.04(-0.84%)
Jun 07, 2007 5.050 5.110 4.690 4.750 434,000 -0.37(-7.23%)
Jun 06, 2007 5.200 5.200 4.990 5.120 195,800 -0.09(-1.73%)
Jun 05, 2007 5.340 5.370 5.140 5.210 125,700 -0.14(-2.62%)
Jun 04, 2007 5.190 5.370 5.130 5.350 192,700 +0.16(+3.08%)
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.