Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Endeavour Silver Corporation Ordinary Shares (Canada) (NY:EXK)

5.410 +0.100 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 5.340 5.470 5.300 5.410 8,492,013 +0.10(+1.88%)
Aug 19, 2025 5.570 5.710 5.290 5.310 8,627,472 -0.26(-4.67%)
Aug 18, 2025 5.600 5.665 5.415 5.570 7,907,993 +0.02(+0.36%)
Aug 15, 2025 5.590 5.860 5.475 5.550 15,487,984 +0.00(+0.00%)
Aug 14, 2025 5.370 5.835 5.370 5.550 12,630,863 +0.06(+1.09%)
Aug 13, 2025 5.210 5.740 5.065 5.490 18,049,120 -0.26(-4.52%)
Aug 12, 2025 5.610 5.760 5.510 5.750 11,831,521 +0.21(+3.79%)
Aug 11, 2025 5.250 5.560 5.190 5.540 9,573,522 +0.12(+2.21%)
Aug 08, 2025 5.450 5.550 5.331 5.420 10,492,862 +0.02(+0.37%)
Aug 07, 2025 5.410 5.460 5.260 5.400 12,101,814 +0.15(+2.86%)
Aug 06, 2025 5.240 5.280 5.175 5.250 6,660,803 -0.01(-0.19%)
Aug 05, 2025 5.160 5.320 5.080 5.260 9,106,093 +0.05(+0.96%)
Aug 04, 2025 5.020 5.240 5.020 5.210 4,277,764 +0.25(+5.04%)
Aug 01, 2025 5.180 5.200 4.910 4.960 8,304,877 -0.11(-2.17%)
Jul 31, 2025 5.260 5.270 5.040 5.070 8,150,142 -0.16(-3.06%)
Jul 30, 2025 5.430 5.530 5.180 5.230 7,890,716 -0.29(-5.25%)
Jul 29, 2025 5.550 5.570 5.430 5.520 5,945,630 -0.02(-0.36%)
Jul 28, 2025 5.670 5.670 5.430 5.540 7,138,509 -0.19(-3.32%)
Jul 25, 2025 5.690 5.820 5.550 5.730 8,736,109 +0.03(+0.53%)
Jul 24, 2025 5.700 5.820 5.610 5.700 6,771,334 -0.09(-1.55%)
Jul 23, 2025 5.650 5.810 5.600 5.790 9,546,806 +0.12(+2.12%)
Jul 22, 2025 5.520 5.710 5.440 5.670 8,737,978 +0.18(+3.28%)
Jul 21, 2025 5.500 5.710 5.480 5.490 8,934,158 +0.11(+2.04%)
Jul 18, 2025 5.710 5.710 5.340 5.380 7,114,832 -0.19(-3.41%)
Jul 17, 2025 5.560 5.600 5.480 5.570 6,088,260 -0.05(-0.89%)
Jul 16, 2025 5.780 5.790 5.530 5.620 7,571,240 -0.12(-2.09%)
Jul 15, 2025 5.790 5.790 5.610 5.740 9,347,376 +0.00(+0.00%)
Jul 14, 2025 5.950 6.040 5.730 5.740 13,426,488 -0.10(-1.71%)
Jul 11, 2025 5.570 5.870 5.490 5.840 15,367,053 +0.40(+7.35%)
Jul 10, 2025 5.360 5.459 5.280 5.440 10,661,350 +0.15(+2.84%)
Jul 09, 2025 4.905 5.440 4.870 5.290 18,746,338 +0.45(+9.30%)
Jul 08, 2025 5.250 5.300 4.750 4.840 12,989,204 -0.40(-7.63%)
Jul 07, 2025 4.980 5.250 4.860 5.240 11,847,240 +0.16(+3.15%)
Jul 03, 2025 5.060 5.117 4.985 5.080 7,062,889 +0.00(+0.00%)
Jul 02, 2025 5.090 5.130 4.860 5.080 15,352,370 +0.03(+0.59%)
Jul 01, 2025 5.020 5.190 4.970 5.050 9,167,875 +0.13(+2.64%)
Jun 30, 2025 4.850 4.930 4.810 4.920 10,996,269 +0.10(+2.07%)
Jun 27, 2025 4.760 4.840 4.660 4.820 10,435,765 -0.10(-2.03%)
Jun 26, 2025 4.820 4.950 4.730 4.920 15,558,290 +0.12(+2.50%)
Jun 25, 2025 4.730 4.830 4.680 4.800 10,031,362 +0.09(+1.91%)
Jun 24, 2025 4.650 4.790 4.530 4.710 13,229,324 -0.07(-1.46%)
Jun 23, 2025 4.670 4.820 4.650 4.780 13,190,632 +0.09(+1.92%)
Jun 20, 2025 4.810 4.860 4.610 4.690 15,470,204 -0.21(-4.29%)
Jun 18, 2025 4.930 5.070 4.860 4.900 16,632,329 -0.05(-1.01%)
Jun 17, 2025 4.950 5.039 4.750 4.950 18,427,736 +0.15(+3.13%)
Jun 16, 2025 4.780 4.890 4.745 4.800 13,268,510 -0.01(-0.21%)
Jun 13, 2025 4.870 4.915 4.780 4.810 13,860,452 +0.01(+0.21%)
Jun 12, 2025 5.010 5.070 4.790 4.800 16,382,674 -0.16(-3.23%)
Jun 11, 2025 5.000 5.110 4.870 4.960 21,473,572 -0.03(-0.60%)
Jun 10, 2025 4.940 5.066 4.900 4.990 21,057,964 +0.00(+0.00%)
Jun 09, 2025 4.620 5.110 4.615 4.990 25,226,966 +0.50(+11.14%)
Jun 06, 2025 4.500 4.620 4.310 4.490 23,488,152 -0.06(-1.32%)
Jun 05, 2025 4.565 4.780 4.460 4.550 34,770,128 +0.32(+7.57%)
Jun 04, 2025 4.080 4.280 4.010 4.230 19,837,334 +0.15(+3.68%)
Jun 03, 2025 3.940 4.090 3.850 4.080 17,905,284 +0.11(+2.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.