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 )

2.780 -0.010 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 2.430 2.430 2.430 0 +0.05(+2.10%)
Mar 28, 2018 2.450 2.450 2.320 2.380 1,268,065 -0.07(-2.86%)
Mar 27, 2018 2.490 2.500 2.415 2.450 913,266 -0.07(-2.78%)
Mar 26, 2018 2.540 2.550 2.490 2.520 1,110,841 +0.01(+0.40%)
Mar 23, 2018 2.510 2.550 2.480 2.510 1,734,228 +0.04(+1.62%)
Mar 22, 2018 2.440 2.510 2.430 2.470 859,642 -0.02(-0.80%)
Mar 21, 2018 2.380 2.540 2.370 2.490 3,500,993 +0.16(+6.87%)
Mar 20, 2018 2.370 2.380 2.300 2.330 806,895 -0.05(-2.10%)
Mar 19, 2018 2.390 2.400 2.320 2.380 962,784 -0.01(-0.42%)
Mar 16, 2018 2.440 2.450 2.360 2.390 1,066,470 -0.04(-1.65%)
Mar 15, 2018 2.440 2.470 2.420 2.430 842,933 -0.05(-2.02%)
Mar 14, 2018 2.490 2.500 2.460 2.480 538,841 +0.00(+0.00%)
Mar 13, 2018 2.500 2.550 2.465 2.480 893,179 +0.00(+0.00%)
Mar 12, 2018 2.420 2.490 2.390 2.480 805,816 +0.02(+0.81%)
Mar 09, 2018 2.390 2.495 2.380 2.460 959,019 +0.06(+2.50%)
Mar 08, 2018 2.440 2.440 2.360 2.400 733,245 -0.04(-1.64%)
Mar 07, 2018 2.440 1,155,412 +0.00(+0.00%)
Mar 06, 2018 2.420 2.510 2.400 2.440 1,765,735 +0.07(+2.95%)
Mar 05, 2018 2.370 2.400 2.330 2.370 892,336 +0.01(+0.42%)
Mar 02, 2018 2.300 2.400 2.280 2.360 1,672,026 +0.07(+3.06%)
Mar 01, 2018 2.170 2.307 2.120 2.290 1,445,580 +0.09(+4.09%)
Feb 28, 2018 2.220 2.260 2.180 2.200 1,068,977 -0.02(-0.90%)
Feb 27, 2018 2.320 2.320 2.170 2.220 1,419,531 -0.11(-4.72%)
Feb 26, 2018 2.310 2.400 2.270 2.330 1,221,939 +0.07(+3.10%)
Feb 23, 2018 2.210 2.260 2.180 2.260 800,217 +0.05(+2.26%)
Feb 22, 2018 2.210 820,358 +0.00(+0.00%)
Feb 21, 2018 2.230 2.315 2.180 2.210 1,094,827 +0.01(+0.45%)
Feb 20, 2018 2.270 2.300 2.200 2.200 1,037,653 -0.09(-3.93%)
Feb 16, 2018 2.290 2.290 2.290 0 -0.11(-4.58%)
Feb 15, 2018 2.430 2.430 2.311 2.400 983,919 +0.00(+0.00%)
Feb 14, 2018 2.200 2.420 2.200 2.400 1,645,316 +0.19(+8.60%)
Feb 13, 2018 2.230 2.285 2.190 2.210 721,171 -0.02(-0.90%)
Feb 12, 2018 2.120 2.275 2.095 2.230 1,252,649 +0.12(+5.69%)
Feb 09, 2018 2.150 2.190 2.000 2.110 2,320,327 -0.04(-1.86%)
Feb 08, 2018 2.220 2.235 2.150 2.150 1,319,737 -0.04(-1.83%)
Feb 07, 2018 2.240 2.260 2.160 2.190 1,260,824 -0.06(-2.67%)
Feb 06, 2018 2.220 2.290 2.220 2.250 1,181,345 +0.00(+0.22%)
Feb 05, 2018 2.240 2.310 2.160 2.245 2,307,127 +0.00(+0.22%)
Feb 02, 2018 2.300 2.330 2.240 2.240 1,774,791 -0.14(-5.88%)
Feb 01, 2018 2.340 2.380 2.330 2.380 1,083,173 -0.01(-0.42%)
Jan 31, 2018 2.380 2.430 2.300 2.390 1,676,217 +0.06(+2.58%)
Jan 30, 2018 2.430 2.470 2.310 2.330 1,371,878 -0.02(-0.85%)
Jan 29, 2018 2.450 2.460 2.350 2.350 1,638,509 -0.12(-4.86%)
Jan 26, 2018 2.510 2.540 2.450 2.470 1,121,717 -0.02(-0.80%)
Jan 25, 2018 2.560 2.640 2.440 2.490 2,485,769 -0.05(-1.97%)
Jan 24, 2018 2.510 2.590 2.500 2.540 2,182,148 +0.08(+3.25%)
Jan 23, 2018 2.410 2.460 2.356 2.460 1,062,077 +0.04(+1.65%)
Jan 22, 2018 2.430 2.440 2.370 2.420 1,016,135 +0.03(+1.26%)
Jan 19, 2018 2.400 2.465 2.370 2.390 925,041 +0.01(+0.42%)
Jan 18, 2018 2.540 2.540 2.370 2.380 2,507,507 -0.15(-5.93%)
Jan 17, 2018 2.600 2.620 2.500 2.530 1,574,255 -0.07(-2.69%)
Jan 16, 2018 2.670 2.700 2.545 2.600 2,330,789 -0.03(-1.14%)
Jan 12, 2018 2.630 2.630 2.630 0 +0.13(+5.20%)
Jan 11, 2018 2.450 2.540 2.436 2.500 1,470,533 +0.05(+2.04%)
Jan 10, 2018 2.390 2.480 2.370 2.450 1,470,727 +0.10(+4.26%)
Jan 09, 2018 2.370 2.370 2.295 2.350 1,325,142 -0.04(-1.67%)
Jan 08, 2018 2.480 2.480 2.370 2.390 1,425,601 -0.08(-3.24%)
Jan 05, 2018 2.520 2.570 2.450 2.470 1,254,070 -0.07(-2.76%)
Jan 04, 2018 2.510 2.540 2.440 2.540 1,239,408 +0.03(+1.20%)
Jan 03, 2018 2.660 2.670 2.470 2.510 1,567,263 -0.09(-3.46%)
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.