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, 2013 5.090 5.230 4.955 5.210 1,118,760 +0.09(+1.76%)
Apr 29, 2013 5.100 5.280 5.060 5.120 1,029,023 +0.11(+2.20%)
Apr 26, 2013 5.160 5.115 4.950 5.010 1,694,956 -0.10(-1.96%)
Apr 25, 2013 5.070 5.290 5.000 5.110 1,927,293 +0.20(+4.07%)
Apr 24, 2013 4.570 4.950 4.560 4.910 1,235,035 +0.42(+9.35%)
Apr 23, 2013 4.560 4.560 4.360 4.490 1,146,390 -0.14(-3.02%)
Apr 22, 2013 4.800 4.850 4.510 4.630 1,305,982 -0.04(-0.86%)
Apr 19, 2013 4.800 4.864 4.466 4.670 1,592,074 -0.02(-0.43%)
Apr 18, 2013 4.440 4.760 4.410 4.690 1,700,803 +0.30(+6.83%)
Apr 17, 2013 4.730 4.880 4.310 4.390 2,640,927 -0.37(-7.77%)
Apr 16, 2013 5.260 5.300 4.730 4.760 2,074,738 -0.20(-4.03%)
Apr 15, 2013 5.060 5.290 4.920 4.960 2,901,242 -0.61(-10.95%)
Apr 12, 2013 5.790 5.820 5.400 5.570 2,125,256 -0.35(-5.91%)
Apr 11, 2013 6.050 6.120 5.880 5.920 1,007,635 -0.13(-2.15%)
Apr 10, 2013 6.200 6.250 5.980 6.050 1,136,940 -0.21(-3.35%)
Apr 09, 2013 5.820 6.360 5.810 6.260 2,050,773 +0.47(+8.12%)
Apr 08, 2013 5.960 6.010 5.730 5.790 820,850 -0.16(-2.69%)
Apr 05, 2013 5.990 6.079 5.800 5.950 1,442,097 +0.09(+1.54%)
Apr 04, 2013 5.550 5.984 5.390 5.860 1,586,904 +0.25(+4.46%)
Apr 03, 2013 5.860 6.040 5.510 5.610 1,948,417 -0.27(-4.59%)
Apr 02, 2013 6.030 6.050 5.820 5.880 1,413,749 -0.27(-4.39%)
Apr 01, 2013 6.240 6.260 6.050 6.150 747,141 -0.07(-1.13%)
Mar 28, 2013 6.320 6.370 6.170 6.220 741,953 -0.15(-2.35%)
Mar 27, 2013 6.210 6.370 6.180 6.370 919,780 +0.12(+1.92%)
Mar 26, 2013 6.260 6.330 6.130 6.250 699,501 -0.05(-0.79%)
Mar 25, 2013 6.330 6.430 6.180 6.300 1,089,532 -0.06(-0.94%)
Mar 22, 2013 6.440 6.548 6.330 6.360 1,049,341 -0.14(-2.15%)
Mar 21, 2013 6.260 6.570 6.220 6.500 1,515,003 +0.33(+5.35%)
Mar 20, 2013 6.220 6.280 6.080 6.170 1,027,301 -0.03(-0.48%)
Mar 19, 2013 6.280 6.430 6.170 6.200 1,291,031 -0.10(-1.59%)
Mar 18, 2013 6.380 6.450 6.240 6.300 1,114,830 +0.01(+0.16%)
Mar 15, 2013 6.140 6.300 6.140 6.290 2,715,294 +0.16(+2.61%)
Mar 14, 2013 6.080 6.280 6.010 6.130 1,392,088 +0.03(+0.49%)
Mar 13, 2013 6.540 6.590 6.070 6.100 1,984,448 -0.40(-6.15%)
Mar 12, 2013 6.020 6.560 5.970 6.500 3,168,860 +0.72(+12.46%)
Mar 11, 2013 5.790 5.870 5.730 5.780 1,023,650 +0.02(+0.35%)
Mar 08, 2013 5.590 5.920 5.501 5.760 1,301,206 +0.09(+1.59%)
Mar 07, 2013 5.680 5.860 5.640 5.670 1,599,388 +0.04(+0.71%)
Mar 06, 2013 5.140 5.660 5.000 5.630 2,168,439 +0.50(+9.75%)
Mar 05, 2013 5.310 5.380 5.100 5.130 1,449,358 -0.06(-1.16%)
Mar 04, 2013 5.600 5.600 5.170 5.190 1,621,022 -0.41(-7.32%)
Mar 01, 2013 5.820 5.860 5.540 5.600 1,346,794 -0.17(-2.95%)
Feb 28, 2013 5.870 5.920 5.700 5.770 1,206,456 -0.14(-2.37%)
Feb 27, 2013 6.060 6.080 5.910 5.910 683,946 -0.21(-3.43%)
Feb 26, 2013 6.210 6.260 6.030 6.120 1,226,598 -0.04(-0.65%)
Feb 25, 2013 5.910 6.240 5.910 6.160 1,719,087 +0.34(+5.84%)
Feb 22, 2013 5.800 5.875 5.700 5.820 736,037 +0.02(+0.34%)
Feb 21, 2013 5.680 5.920 5.680 5.800 1,487,032 +0.11(+1.93%)
Feb 20, 2013 6.030 6.060 5.670 5.690 2,470,642 -0.44(-7.18%)
Feb 19, 2013 6.130 6.230 6.010 6.130 1,651,133 -0.06(-0.97%)
Feb 15, 2013 6.520 6.530 6.150 6.190 2,134,016 -0.47(-7.06%)
Feb 14, 2013 6.740 6.770 6.590 6.660 979,327 +0.01(+0.15%)
Feb 13, 2013 6.760 6.790 6.610 6.650 862,682 -0.09(-1.34%)
Feb 12, 2013 6.720 6.860 6.610 6.740 1,361,937 -0.03(-0.44%)
Feb 11, 2013 6.900 6.940 6.700 6.770 1,318,967 -0.23(-3.29%)
Feb 08, 2013 6.980 7.080 6.940 7.000 645,199 +0.03(+0.43%)
Feb 07, 2013 6.920 7.060 6.900 6.970 775,486 +0.04(+0.58%)
Feb 06, 2013 6.960 7.080 6.910 6.930 1,007,852 +0.00(+0.00%)
Feb 04, 2013 7.020 7.080 6.870 6.930 1,359,168 -0.11(-1.56%)
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.