Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (NY: EXK )

5.040 -0.250 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2009 1.670 1.670 1.570 1.600 145,364 -0.07(-4.19%)
Apr 29, 2009 1.630 1.690 1.620 1.670 154,150 +0.07(+4.37%)
Apr 28, 2009 1.650 1.670 1.580 1.600 129,615 -0.09(-5.33%)
Apr 27, 2009 1.640 1.700 1.618 1.690 229,225 +0.07(+4.32%)
Apr 24, 2009 1.510 1.620 1.510 1.620 258,724 +0.12(+8.00%)
Apr 23, 2009 1.490 1.540 1.460 1.500 129,113 +0.04(+2.75%)
Apr 22, 2009 1.470 1.480 1.400 1.460 95,346 +0.04(+2.81%)
Apr 21, 2009 1.450 1.480 1.420 1.420 100,796 -0.03(-2.07%)
Apr 20, 2009 1.450 1.450 1.410 1.450 151,732 -0.01(-0.68%)
Apr 17, 2009 1.410 1.490 1.410 1.460 245,337 -0.06(-3.95%)
Apr 16, 2009 1.640 1.640 1.480 1.520 270,629 -0.11(-6.75%)
Apr 15, 2009 1.680 1.690 1.600 1.630 94,863 -0.04(-2.40%)
Apr 14, 2009 1.650 1.700 1.640 1.670 214,026 +0.03(+1.83%)
Apr 13, 2009 1.540 1.650 1.540 1.640 246,359 +0.12(+7.89%)
Apr 09, 2009 1.500 1.550 1.500 1.520 226,976 +0.02(+1.33%)
Apr 08, 2009 1.410 1.500 1.410 1.500 126,332 +0.04(+2.74%)
Apr 07, 2009 1.350 1.480 1.350 1.460 141,005 +0.06(+4.29%)
Apr 06, 2009 1.370 1.550 1.370 1.400 322,931 -0.08(-5.41%)
Apr 03, 2009 1.510 1.520 1.460 1.480 178,180 -0.03(-1.99%)
Apr 02, 2009 1.550 1.640 1.480 1.510 411,275 -0.08(-5.03%)
Apr 01, 2009 1.580 1.690 1.540 1.590 375,154 +0.04(+2.58%)
Mar 31, 2009 1.610 1.620 1.540 1.550 198,501 +0.00(+0.00%)
Mar 30, 2009 1.600 1.690 1.540 1.550 212,190 -0.19(-10.92%)
Mar 26, 2009 1.940 1.940 1.700 1.740 243,214 -0.02(-1.14%)
Mar 25, 2009 1.710 1.840 1.710 1.760 299,358 -0.03(-1.68%)
Mar 24, 2009 1.900 1.900 1.700 1.790 304,544 -0.09(-4.79%)
Mar 23, 2009 1.871 1.940 1.820 1.880 733,509 +0.14(+8.05%)
Mar 20, 2009 1.700 1.750 1.650 1.740 397,962 +0.07(+4.19%)
Mar 19, 2009 1.530 1.740 1.500 1.670 864,756 +0.14(+9.15%)
Mar 18, 2009 1.360 1.540 1.250 1.530 269,007 +0.17(+12.50%)
Mar 17, 2009 1.370 1.440 1.300 1.360 208,953 -0.01(-0.73%)
Mar 16, 2009 1.280 1.390 1.280 1.370 303,758 +0.09(+7.03%)
Mar 13, 2009 1.260 1.290 1.240 1.280 0 +0.01(+0.79%)
Mar 12, 2009 1.240 1.270 1.210 1.270 93,250 +0.09(+7.63%)
Mar 11, 2009 1.110 1.200 1.110 1.180 134,060 +0.07(+6.31%)
Mar 10, 2009 1.170 1.180 1.100 1.110 269,128 -0.09(-7.50%)
Mar 09, 2009 1.270 1.280 1.180 1.200 164,656 -0.09(-6.98%)
Mar 06, 2009 1.240 1.360 1.240 1.290 0 +0.05(+4.03%)
Mar 05, 2009 1.180 1.250 1.180 1.240 174,290 +0.08(+6.90%)
Mar 04, 2009 1.150 1.230 1.150 1.160 183,695 -0.11(-8.66%)
Mar 02, 2009 1.360 1.360 1.180 1.270 293,771 -0.03(-2.31%)
Feb 27, 2009 1.310 1.320 1.240 1.300 0 +0.06(+4.84%)
Feb 26, 2009 1.230 1.300 1.200 1.240 198,791 +0.03(+2.48%)
Feb 25, 2009 1.250 1.360 1.210 1.210 225,488 -0.10(-7.63%)
Feb 24, 2009 1.440 1.440 1.270 1.310 367,085 -0.12(-8.39%)
Feb 23, 2009 1.580 1.580 1.420 1.430 397,888 -0.16(-10.32%)
Feb 20, 2009 1.610 1.650 1.550 1.595 397,988 +0.05(+3.55%)
Feb 19, 2009 1.710 1.740 1.510 1.540 386,338 -0.20(-11.49%)
Feb 18, 2009 1.840 1.840 1.650 1.740 309,459 -0.04(-2.25%)
Feb 17, 2009 1.640 1.870 1.640 1.780 694,288 +0.15(+9.21%)
Feb 13, 2009 1.680 1.690 1.550 1.630 239,432 -0.06(-3.56%)
Feb 12, 2009 1.720 1.720 1.620 1.690 308,184 -0.01(-0.59%)
Feb 11, 2009 1.500 1.720 1.450 1.700 715,557 +0.25(+17.24%)
Feb 10, 2009 1.540 1.550 1.420 1.450 163,224 -0.06(-3.97%)
Feb 09, 2009 1.540 1.590 1.500 1.510 115,440 -0.04(-2.58%)
Feb 06, 2009 1.550 1.560 1.490 1.550 246,567 +0.04(+2.65%)
Feb 05, 2009 1.510 1.600 1.450 1.510 266,235 +0.06(+4.14%)
Feb 04, 2009 1.420 1.490 1.380 1.450 179,559 +0.09(+6.62%)
Feb 03, 2009 1.310 1.410 1.260 1.360 227,636 -0.01(-0.73%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.