Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

EXK

Endeavour Silver Corp

$1.74 0.03 (1.75%)
17:23 EDT EXK Stock Quote Delayed 15 Minutes
  • EXK Stock Chart
  • Historical EXK Prices
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       221.83M
EPS:       -
Volume:       527,400
Day's Range:       1.70 - 1.76
52wk Range:       1.70 - 3.35
Previous Close:       1.74
Historical Data for EXK
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 1.71 1.76 1.70 527,400 1.74 0.03   1.75%
05/23/19 1.78 1.80 1.71 1,034,841 1.71 -0.02   -1.16%
05/22/19 1.88 1.88 1.72 796,172 1.73 -0.05   -2.81%
05/21/19 1.79 1.83 1.77 686,161 1.78 -0.02   -1.11%
05/20/19 1.79 1.84 1.79 554,473 1.80 -0.01   -0.55%
05/17/19 1.80 1.83 1.75 1,309,500 1.81 0.01   0.56%
05/16/19 1.85 1.86 1.77 1,026,658 1.80 -0.05   -2.70%
05/15/19 1.87 1.89 1.83 928,277 1.85 -0.01   -0.54%
05/14/19 1.96 1.96 1.84 919,419 1.86 -0.10   -5.10%
05/13/19 1.93 1.96 1.84 1,494,170 1.96 0.10   5.38%
05/10/19 1.92 1.93 1.86 814,500 1.86 -0.03   -1.59%
05/09/19 1.97 2.01 1.89 1,191,688 1.89 -0.07   -3.57%
05/08/19 2.08 2.11 1.93 1,530,283 1.96 -0.12   -5.77%
05/07/19 2.01 2.10 1.96 1,463,920 2.08 0.04   1.96%
05/06/19 2.05 2.10 2.02 968,844 2.04 -0.09   -4.23%
05/03/19 2.13 2.18 2.12 623,200 2.13 0.04   1.91%
05/02/19 2.10 2.13 2.07 462,181 2.09 -0.04   -1.88%
05/01/19 2.21 2.21 2.10 1,032,955 2.13 -0.07   -3.18%
04/30/19 2.18 2.22 2.16 561,506 2.20 0.03   1.38%
04/29/19 2.22 2.24 2.15 500,762 2.17 -0.08   -3.56%
04/26/19 2.17 2.27 2.17 834,800 2.25 0.11   5.14%
04/25/19 2.19 2.23 2.11 736,367 2.14 -0.03   -1.38%
04/24/19 2.11 2.20 2.07 801,727 2.17 0.08   3.83%
04/23/19 2.10 2.13 2.07 1,131,229 2.09 -0.02   -0.95%
04/22/19 2.20 2.22 2.10 826,045 2.11 -0.09   -4.09%
04/18/19 2.25 2.29 2.18 668,900 2.20 -0.07   -3.08%
04/17/19 2.29 2.30 2.24 532,663 2.27 0.01   0.44%
04/16/19 2.32 2.33 2.24 719,780 2.26 -0.10   -4.24%
04/15/19 2.27 2.39 2.24 703,904 2.36 0.06   2.61%
04/12/19 2.36 2.37 2.28 944,700 2.30 -0.02   -0.86%
04/11/19 2.45 2.47 2.28 1,391,445 2.32 -0.18   -7.20%
04/10/19 2.55 2.56 2.48 445,349 2.50 -0.06   -2.34%
04/09/19 2.55 2.57 2.53 509,597 2.56 0.03   1.19%
04/08/19 2.54 2.55 2.46 943,378 2.53 0.04   1.61%
04/05/19 2.49 2.53 2.44 603,100 2.49 0.00   0.00%
04/04/19 2.37 2.51 2.31 956,594 2.49 0.08   3.32%
04/03/19 2.43 2.45 2.39 528,879 2.41 0.00   0.00%
04/02/19 2.40 2.45 2.36 568,208 2.41 -0.01   -0.41%
04/01/19 2.52 2.54 2.41 673,919 2.42 -0.10   -3.97%
03/29/19 2.57 2.58 2.52 512,900 2.52 -0.01   -0.40%
03/28/19 2.62 2.65 2.51 1,480,925 2.53 -0.16   -5.95%
03/27/19 2.78 2.83 2.68 756,892 2.69 -0.11   -3.93%
03/26/19 2.77 2.84 2.74 667,905 2.80 -0.02   -0.71%
03/25/19 2.80 2.85 2.79 1,017,976 2.82 0.05   1.81%
03/22/19 2.80 2.85 2.72 1,235,500 2.77 -0.03   -1.07%
03/21/19 2.71 2.81 2.68 1,166,732 2.80 0.09   3.32%
03/20/19 2.67 2.76 2.58 1,096,641 2.71 0.03   1.12%
03/19/19 2.59 2.72 2.57 993,374 2.68 0.11   4.28%
03/18/19 2.63 2.66 2.54 858,735 2.57 -0.03   -1.15%
03/15/19 2.63 2.69 2.56 1,587,200 2.60 0.02   0.78%
03/14/19 2.60 2.66 2.56 910,410 2.58 -0.12   -4.44%
03/13/19 2.75 2.78 2.65 1,060,667 2.70 0.00   0.00%
03/12/19 2.68 2.76 2.65 1,046,794 2.70 0.03   1.12%
03/11/19 2.72 2.74 2.59 1,120,914 2.67 -0.07   -2.55%
03/08/19 2.60 2.74 2.56 2,103,400 2.74 0.22   8.73%
03/07/19 2.57 2.59 2.52 643,769 2.52 -0.07   -2.70%
03/06/19 2.56 2.62 2.53 1,466,701 2.59 0.06   2.37%
03/05/19 2.40 2.54 2.39 1,059,078 2.53 0.13   5.42%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?