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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 31, 2015 1.380 1.420 1.420 1.420 576,600 +0.03(+2.16%)
Dec 30, 2015 1.380 1.400 1.370 1.390 306,768 -0.01(-0.71%)
Dec 29, 2015 1.430 1.440 1.390 1.400 393,880 -0.01(-0.71%)
Dec 28, 2015 1.430 1.450 1.400 1.410 331,652 -0.04(-2.76%)
Dec 24, 2015 1.430 1.450 1.450 1.450 254,800 +0.01(+0.69%)
Dec 23, 2015 1.420 1.460 1.410 1.440 388,011 +0.02(+1.41%)
Dec 22, 2015 1.410 1.470 1.400 1.420 234,128 +0.00(+0.00%)
Dec 21, 2015 1.450 1.480 1.405 1.420 324,050 -0.01(-0.70%)
Dec 18, 2015 1.390 1.460 1.390 1.430 614,482 +0.06(+4.38%)
Dec 17, 2015 1.420 1.450 1.360 1.370 723,258 -0.08(-5.52%)
Dec 16, 2015 1.440 1.460 1.390 1.450 993,491 +0.05(+3.57%)
Dec 15, 2015 1.380 1.410 1.360 1.400 273,455 +0.02(+1.45%)
Dec 14, 2015 1.400 1.420 1.370 1.380 567,044 -0.03(-2.13%)
Dec 11, 2015 1.430 1.440 1.380 1.410 503,690 -0.03(-2.08%)
Dec 10, 2015 1.430 1.450 1.400 1.440 243,207 +0.02(+1.41%)
Dec 09, 2015 1.420 1.450 1.390 1.420 295,995 +0.02(+1.43%)
Dec 08, 2015 1.420 1.420 1.380 1.400 379,186 +0.01(+0.72%)
Dec 07, 2015 1.470 1.470 1.390 1.390 559,781 -0.07(-4.79%)
Dec 04, 2015 1.520 1.570 1.450 1.460 1,007,783 -0.05(-3.31%)
Dec 03, 2015 1.450 1.520 1.440 1.510 375,113 +0.07(+4.86%)
Dec 02, 2015 1.460 1.480 1.410 1.440 396,474 -0.04(-2.70%)
Dec 01, 2015 1.440 1.490 1.410 1.480 447,895 +0.06(+4.23%)
Nov 30, 2015 1.380 1.450 1.380 1.420 398,241 +0.04(+2.90%)
Nov 27, 2015 1.440 1.450 1.360 1.380 431,463 -0.08(-5.48%)
Nov 25, 2015 1.450 1.460 1.460 1.460 221,900 +0.01(+0.69%)
Nov 24, 2015 1.410 1.500 1.410 1.450 650,744 +0.07(+5.07%)
Nov 23, 2015 1.370 1.400 1.330 1.380 425,844 +0.01(+0.73%)
Nov 20, 2015 1.480 1.490 1.370 1.370 806,628 -0.09(-6.16%)
Nov 19, 2015 1.460 1.540 1.420 1.460 1,082,603 +0.04(+2.82%)
Nov 18, 2015 1.440 1.450 1.380 1.420 690,074 +0.01(+0.71%)
Nov 17, 2015 1.540 1.540 1.410 1.410 684,698 -0.14(-9.03%)
Nov 16, 2015 1.500 1.550 1.500 1.550 422,762 +0.06(+4.03%)
Nov 13, 2015 1.460 1.530 1.426 1.490 391,756 +0.02(+1.36%)
Nov 12, 2015 1.460 1.530 1.435 1.470 442,917 -0.03(-2.00%)
Nov 11, 2015 1.480 1.510 1.440 1.500 299,726 +0.04(+2.74%)
Nov 10, 2015 1.480 1.500 1.440 1.460 378,168 -0.05(-3.31%)
Nov 09, 2015 1.470 1.520 1.417 1.510 655,317 +0.07(+4.86%)
Nov 06, 2015 1.440 1.460 1.380 1.440 907,256 -0.04(-2.70%)
Nov 05, 2015 1.520 1.559 1.450 1.480 777,879 -0.04(-2.63%)
Nov 04, 2015 1.580 1.600 1.510 1.520 477,100 -0.04(-2.56%)
Nov 03, 2015 1.540 1.580 1.510 1.560 482,596 +0.00(+0.00%)
Nov 02, 2015 1.610 1.612 1.520 1.560 867,250 -0.09(-5.45%)
Oct 30, 2015 1.650 1.690 1.640 1.650 448,641 -0.01(-0.60%)
Oct 29, 2015 1.700 1.740 1.650 1.660 682,783 -0.08(-4.60%)
Oct 28, 2015 1.790 1.880 1.700 1.740 1,241,686 +0.00(+0.00%)
Oct 27, 2015 1.730 1.780 1.705 1.740 379,585 -0.03(-1.69%)
Oct 26, 2015 1.810 1.820 1.730 1.770 261,029 -0.02(-1.12%)
Oct 23, 2015 1.790 1.820 1.720 1.790 581,152 +0.03(+1.70%)
Oct 22, 2015 1.700 1.810 1.700 1.760 458,433 +0.02(+1.15%)
Oct 21, 2015 1.790 1.790 1.700 1.740 502,001 -0.08(-4.40%)
Oct 20, 2015 1.730 1.850 1.729 1.820 549,656 +0.09(+5.20%)
Oct 19, 2015 1.810 1.850 1.700 1.730 891,701 -0.11(-5.98%)
Oct 16, 2015 1.870 1.940 1.830 1.840 442,549 -0.08(-4.17%)
Oct 15, 2015 1.890 1.920 1.809 1.920 608,139 +0.03(+1.59%)
Oct 14, 2015 1.760 1.900 1.760 1.890 994,138 +0.15(+8.62%)
Oct 13, 2015 1.760 1.804 1.700 1.740 542,115 -0.01(-0.57%)
Oct 12, 2015 1.850 1.880 1.750 1.750 579,992 -0.06(-3.31%)
Oct 09, 2015 1.800 1.810 1.760 1.810 470,676 +0.07(+4.02%)
Oct 08, 2015 1.710 1.840 1.650 1.740 839,671 -0.04(-2.25%)
Oct 07, 2015 1.810 1.820 1.700 1.780 815,222 +0.01(+0.56%)
Oct 06, 2015 1.710 1.800 1.700 1.770 1,103,223 +0.05(+2.91%)
Oct 05, 2015 1.700 1.750 1.690 1.720 807,440 +0.04(+2.38%)
Oct 02, 2015 1.640 1.690 1.620 1.680 972,063 +0.06(+3.70%)
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.