|
 Endeavour Silver - [Ticker: EXK] |     | | Last Trade | 1.86 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.05 (+1.03%) | Open | 1.81 | | High | 1.92 | Low | 1.78 | | Volume | 835,969 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.10 x 23,700 - 2.11 x 12,800 | | Former Close | 1.81 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EXK quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-01 | 184,100 | 2.83 | 2.83 | 2.65 | 2.68 | 00:00:00 | | 2008-05-02 | 193,700 | 2.64 | 2.87 | 2.64 | 2.80 | 00:00:00 | | 2008-05-05 | 174,400 | 2.74 | 3.00 | 2.74 | 2.97 | 00:00:00 | | 2008-05-06 | 163,400 | 3.00 | 3.14 | 2.99 | 3.05 | 00:00:00 | | 2008-05-07 | 88,200 | 3.00 | 3.08 | 2.96 | 2.96 | 00:00:00 | | 2008-05-08 | 96,100 | 3.00 | 3.14 | 2.98 | 3.10 | 00:00:00 | | 2008-05-09 | 147,400 | 3.13 | 3.20 | 3.01 | 3.02 | 00:00:00 | | 2008-05-12 | 43,400 | 3.05 | 3.07 | 3.00 | 3.04 | 00:00:00 | | 2008-05-13 | 180,200 | 3.05 | 3.25 | 2.98 | 3.22 | 00:00:00 | | 2008-05-14 | 125,700 | 3.25 | 3.32 | 3.15 | 3.20 | 00:00:00 | | 2008-05-15 | 252,800 | 3.22 | 3.60 | 3.22 | 3.33 | 00:00:00 | | 2008-05-16 | 125,600 | 3.39 | 3.45 | 3.20 | 3.30 | 00:00:00 | | 2008-05-19 | 143,900 | 3.50 | 3.56 | 3.20 | 3.24 | 00:00:00 | | 2008-05-20 | 209,200 | 3.24 | 3.33 | 3.18 | 3.24 | 00:00:00 | | 2008-05-21 | 156,400 | 3.30 | 3.32 | 3.11 | 3.13 | 00:00:00 | | 2008-05-22 | 126,300 | 3.24 | 3.29 | 3.11 | 3.11 | 00:00:00 | | 2008-05-23 | 142,900 | 3.14 | 3.18 | 3.00 | 3.03 | 00:00:00 | | 2008-05-27 | 144,200 | 3.12 | 3.14 | 2.98 | 3.11 | 00:00:00 | | 2008-05-28 | 141,900 | 3.13 | 3.35 | 3.11 | 3.30 | 00:00:00 | | 2008-05-29 | 124,800 | 3.29 | 3.30 | 3.05 | 3.10 | 00:00:00 | | 2008-05-30 | 89,700 | 3.20 | 3.20 | 3.03 | 3.05 | 00:00:00 | | 2008-06-02 | 43,100 | 3.04 | 3.06 | 3.03 | 3.03 | 00:00:00 | | 2008-06-03 | 74,500 | 3.03 | 3.10 | 2.98 | 3.09 | 00:00:00 | | 2008-06-04 | 94,100 | 3.06 | 3.13 | 3.06 | 3.10 | 00:00:00 | | 2008-06-05 | 102,700 | 3.18 | 3.20 | 3.10 | 3.16 | 00:00:00 | | 2008-06-06 | 144,000 | 3.22 | 3.24 | 3.17 | 3.21 | 00:00:00 | | 2008-06-09 | 116,400 | 3.32 | 3.32 | 3.07 | 3.10 | 00:00:00 | | 2008-06-10 | 117,900 | 3.10 | 3.12 | 2.98 | 3.01 | 00:00:00 | | 2008-06-11 | 61,000 | 3.05 | 3.07 | 2.98 | 3.03 | 00:00:00 | | 2008-06-12 | 90,200 | 2.99 | 3.03 | 2.97 | 2.99 | 00:00:00 | | 2008-06-13 | 93,000 | 2.75 | 3.03 | 2.75 | 2.90 | 00:00:00 | | 2008-06-16 | 74,100 | 2.99 | 3.02 | 2.90 | 2.92 | 00:00:00 | | 2008-06-17 | 39,300 | 2.94 | 2.95 | 2.87 | 2.88 | 00:00:00 | | 2008-06-18 | 259,200 | 2.83 | 3.16 | 2.79 | 3.15 | 00:00:00 | | 2008-06-19 | 177,800 | 3.15 | 3.24 | 3.02 | 3.04 | 00:00:00 | | 2008-06-20 | 102,000 | 3.21 | 3.21 | 3.01 | 3.05 | 00:00:00 | | 2008-06-23 | 80,100 | 3.01 | 3.05 | 2.93 | 2.98 | 00:00:00 | | 2008-06-24 | 70,700 | 2.92 | 3.07 | 2.92 | 2.95 | 00:00:00 | | 2008-06-25 | 38,300 | 2.95 | 3.00 | 2.91 | 2.93 | 00:00:00 | | 2008-06-26 | 135,500 | 3.00 | 3.05 | 2.95 | 2.98 | 00:00:00 | | 2008-06-27 | 199,100 | 3.24 | 3.24 | 2.95 | 3.03 | 00:00:00 | | 2008-06-30 | 137,200 | 3.10 | 3.16 | 2.99 | 3.12 | 00:00:00 | | 2008-07-01 | 200,300 | 3.14 | 3.35 | 3.14 | 3.35 | 00:00:00 | | 2008-07-02 | 124,400 | 3.34 | 3.34 | 3.15 | 3.22 | 00:00:00 | | 2008-07-03 | 54,000 | 3.13 | 3.25 | 3.10 | 3.12 | 00:00:00 | | 2008-07-07 | 149,500 | 3.27 | 3.27 | 3.06 | 3.18 | 00:00:00 | | 2008-07-08 | 174,500 | 3.20 | 3.20 | 3.01 | 3.07 | 00:00:00 | | 2008-07-09 | 203,000 | 3.03 | 3.35 | 3.03 | 3.18 | 00:00:00 | | 2008-07-10 | 244,700 | 3.26 | 3.38 | 3.20 | 3.37 | 00:00:00 | | 2008-07-11 | 352,300 | 3.51 | 3.55 | 3.30 | 3.30 | 00:00:00 | | 2008-07-14 | 202,000 | 3.60 | 3.60 | 3.31 | 3.50 | 00:00:00 | | 2008-07-15 | 234,700 | 3.54 | 3.58 | 3.15 | 3.29 | 00:00:00 | | 2008-07-16 | 128,200 | 3.30 | 3.30 | 3.10 | 3.18 | 00:00:00 | | 2008-07-17 | 216,800 | 3.20 | 3.39 | 3.17 | 3.25 | 00:00:00 | | 2008-07-18 | 135,900 | 3.25 | 3.39 | 3.21 | 3.30 | 00:00:00 | | 2008-07-21 | 50,200 | 3.34 | 3.34 | 3.23 | 3.30 | 00:00:00 | | 2008-07-22 | 171,900 | 3.32 | 3.35 | 3.03 | 3.07 | 00:00:00 | | 2008-07-23 | 186,300 | 3.04 | 3.11 | 3.00 | 3.05 | 00:00:00 | | 2008-07-24 | 145,000 | 3.05 | 3.10 | 2.92 | 2.92 | 00:00:00 | | 2008-07-25 | 177,400 | 2.98 | 2.98 | 2.84 | 2.96 | 00:00:00 | | 2008-07-28 | 147,900 | 3.12 | 3.12 | 2.71 | 2.95 | 00:00:00 | | 2008-07-29 | 100,200 | 2.96 | 2.97 | 2.85 | 2.89 | 00:00:00 | | 2008-07-30 | 148,100 | 2.85 | 2.98 | 2.77 | 2.98 | 00:00:00 | | 2008-07-31 | 60,200 | 2.99 | 2.99 | 2.88 | 2.90 | 00:00:00 | | 2008-08-01 | 96,000 | 2.97 | 2.97 | 2.90 | 2.94 | 00:00:00 | | 2008-08-04 | 62,400 | 2.99 | 2.99 | 2.81 | 2.84 | 00:00:00 | | 2008-08-05 | 258,700 | 2.83 | 2.87 | 2.61 | 2.66 | 00:00:00 | | 2008-08-06 | 108,600 | 2.64 | 2.82 | 2.64 | 2.73 | 00:00:00 | | 2008-08-07 | 168,000 | 2.79 | 2.88 | 2.53 | 2.60 | 00:00:00 | | 2008-08-08 | 201,800 | 2.49 | 2.52 | 2.34 | 2.48 | 00:00:00 | | 2008-08-11 | 276,400 | 2.58 | 2.58 | 2.25 | 2.37 | 00:00:00 | | 2008-08-12 | 283,400 | 2.40 | 2.40 | 2.12 | 2.17 | 00:00:00 | | 2008-08-13 | 268,700 | 2.21 | 2.37 | 2.17 | 2.37 | 00:00:00 | | 2008-08-14 | 238,700 | 2.46 | 2.46 | 2.05 | 2.15 | 00:00:00 | | 2008-08-15 | 165,300 | 2.06 | 2.10 | 1.90 | 2.03 | 00:00:00 | | 2008-08-18 | 179,800 | 2.13 | 2.28 | 2.08 | 2.18 | 00:00:00 | | 2008-08-19 | 71,800 | 2.22 | 2.27 | 2.15 | 2.16 | 00:00:00 | | 2008-08-20 | 73,200 | 2.21 | 2.28 | 2.19 | 2.26 | 00:00:00 | | 2008-08-21 | 99,900 | 2.45 | 2.45 | 2.31 | 2.37 | 00:00:00 | | 2008-08-22 | 74,800 | 2.40 | 2.40 | 2.29 | 2.35 | 00:00:00 | | 2008-08-25 | 49,100 | 2.39 | 2.39 | 2.30 | 2.35 | 00:00:00 | | 2008-08-26 | 47,600 | 2.31 | 2.38 | 2.28 | 2.31 | 00:00:00 | | 2008-08-27 | 23,000 | 2.30 | 2.34 | 2.30 | 2.34 | 00:00:00 | | 2008-08-28 | 53,900 | 2.35 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2008-08-29 | 25,600 | 2.31 | 2.31 | 2.21 | 2.27 | 00:00:00 | | 2008-09-02 | 90,100 | 2.41 | 2.41 | 2.10 | 2.14 | 00:00:00 | | 2008-09-03 | 179,900 | 2.17 | 2.17 | 1.96 | 2.00 | 00:00:00 | | 2008-09-04 | 151,600 | 2.00 | 2.00 | 1.83 | 1.89 | 00:00:00 | | 2008-09-05 | 164,100 | 1.86 | 1.89 | 1.74 | 1.84 | 00:00:00 | | 2008-09-08 | 184,400 | 1.81 | 1.85 | 1.65 | 1.70 | 00:00:00 | | 2008-09-09 | 418,900 | 1.60 | 1.65 | 1.44 | 1.45 | 00:00:00 | | 2008-09-10 | 353,900 | 1.43 | 1.45 | 1.28 | 1.39 | 00:00:00 | | 2008-09-11 | 241,800 | 1.33 | 1.37 | 1.25 | 1.35 | 00:00:00 | | 2008-09-12 | 348,700 | 1.35 | 1.51 | 1.31 | 1.46 | 00:00:00 | | 2008-09-15 | 220,900 | 1.46 | 1.50 | 1.35 | 1.39 | 00:00:00 | | 2008-09-16 | 197,400 | 1.32 | 1.52 | 1.32 | 1.50 | 00:00:00 | | 2008-09-17 | 442,500 | 1.55 | 1.82 | 1.35 | 1.69 | 00:00:00 | | 2008-09-18 | 253,300 | 1.81 | 1.88 | 1.70 | 1.75 | 00:00:00 | | 2008-09-19 | 191,300 | 1.82 | 1.97 | 1.80 | 1.88 | 00:00:00 | | 2008-09-22 | 305,300 | 2.03 | 2.30 | 1.98 | 2.18 | 00:00:00 | | 2008-09-23 | 448,800 | 2.38 | 2.45 | 2.20 | 2.45 | 00:00:00 | | 2008-09-24 | 208,500 | 2.60 | 2.60 | 2.27 | 2.27 | 00:00:00 | | 2008-09-25 | 113,800 | 2.39 | 2.39 | 2.26 | 2.27 | 00:00:00 | | 2008-09-26 | 220,900 | 2.33 | 2.49 | 2.32 | 2.37 | 00:00:00 | | 2008-09-29 | 276,700 | 2.43 | 2.54 | 2.01 | 2.01 | 00:00:00 | | 2008-09-30 | 160,300 | 1.86 | 2.10 | 1.86 | 2.10 | 00:00:00 | | 2008-10-01 | 67,400 | 2.29 | 2.32 | 2.08 | 2.25 | 00:00:00 | | 2008-10-02 | 202,800 | 2.31 | 2.31 | 1.80 | 1.83 | 00:00:00 | | 2008-10-03 | 124,000 | 1.77 | 2.05 | 1.77 | 1.84 | 00:00:00 | | 2008-10-06 | 349,100 | 1.81 | 1.81 | 1.35 | 1.67 | 00:00:00 | | 2008-10-07 | 157,300 | 1.72 | 1.75 | 1.40 | 1.50 | 00:00:00 | | 2008-10-08 | 221,700 | 1.51 | 1.56 | 1.38 | 1.47 | 00:00:00 | | 2008-10-09 | 109,400 | 1.46 | 1.59 | 1.46 | 1.47 | 00:00:00 | | 2008-10-10 | 228,800 | 1.49 | 1.49 | 1.28 | 1.38 | 00:00:00 | | 2008-10-13 | 79,700 | 1.38 | 1.50 | 1.30 | 1.50 | 00:00:00 | | 2008-10-14 | 180,400 | 1.58 | 1.61 | 1.47 | 1.50 | 00:00:00 | | 2008-10-15 | 83,800 | 1.45 | 1.47 | 1.36 | 1.36 | 00:00:00 | | 2008-10-16 | 242,700 | 1.34 | 1.35 | 1.10 | 1.15 | 00:00:00 | | 2008-10-17 | 382,100 | 1.07 | 1.09 | 0.80 | 1.04 | 00:00:00 | | 2008-10-20 | 133,600 | 1.04 | 1.20 | 1.04 | 1.18 | 00:00:00 | | 2008-10-21 | 165,200 | 1.16 | 1.31 | 1.14 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
