|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-21 | 165,200 | 1.16 | 1.31 | 1.14 | 1.15 | 00:00:00 | | 2008-10-22 | 272,300 | 1.16 | 1.16 | 1.00 | 1.01 | 00:00:00 | | 2008-10-23 | 205,600 | 0.95 | 1.04 | 0.85 | 0.86 | 00:00:00 | | 2008-10-24 | 208,200 | 0.85 | 0.86 | 0.78 | 0.85 | 00:00:00 | | 2008-10-27 | 121,100 | 0.88 | 0.91 | 0.75 | 0.85 | 00:00:00 | | 2008-10-28 | 80,300 | 0.85 | 0.90 | 0.80 | 0.81 | 00:00:00 | | 2008-10-29 | 306,500 | 0.85 | 1.04 | 0.84 | 0.98 | 00:00:00 | | 2008-10-30 | 152,200 | 1.10 | 1.15 | 0.95 | 0.95 | 00:00:00 | | 2008-10-31 | 54,200 | 1.00 | 1.00 | 0.91 | 0.93 | 00:00:00 | | 2008-11-03 | 124,800 | 0.89 | 0.95 | 0.86 | 0.87 | 00:00:00 | | 2008-11-04 | 252,800 | 0.90 | 1.07 | 0.90 | 1.03 | 00:00:00 | | 2008-11-05 | 237,200 | 1.08 | 1.25 | 1.03 | 1.22 | 00:00:00 | | 2008-11-06 | 130,900 | 1.25 | 1.25 | 1.13 | 1.15 | 00:00:00 | | 2008-11-07 | 113,600 | 1.20 | 1.30 | 1.15 | 1.18 | 00:00:00 | | 2008-11-10 | 136,500 | 1.27 | 1.29 | 1.14 | 1.20 | 00:00:00 | | 2008-11-11 | 109,600 | 1.14 | 1.14 | 1.00 | 1.02 | 00:00:00 | | 2008-11-12 | 131,000 | 1.00 | 1.00 | 0.91 | 0.93 | 00:00:00 | | 2008-11-13 | 168,700 | 0.93 | 0.95 | 0.83 | 0.93 | 00:00:00 | | 2008-11-14 | 99,400 | 1.00 | 1.04 | 0.94 | 1.01 | 00:00:00 | | 2008-11-17 | 121,300 | 1.01 | 1.10 | 0.91 | 1.05 | 00:00:00 | | 2008-11-18 | 62,000 | 1.04 | 1.04 | 0.95 | 1.02 | 00:00:00 | | 2008-11-19 | 42,400 | 1.02 | 1.05 | 0.96 | 0.96 | 00:00:00 | | 2008-11-20 | 69,500 | 0.96 | 0.96 | 0.84 | 0.86 | 00:00:00 | | 2008-11-21 | 156,600 | 0.85 | 1.04 | 0.85 | 1.04 | 00:00:00 | | 2008-11-24 | 314,300 | 1.05 | 1.49 | 1.05 | 1.25 | 00:00:00 | | 2008-11-25 | 135,300 | 1.16 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2008-11-26 | 103,600 | 1.33 | 1.33 | 1.20 | 1.24 | 00:00:00 | | 2008-11-28 | 81,400 | 1.22 | 1.36 | 1.15 | 1.30 | 00:00:00 | | 2008-12-01 | 188,300 | 1.16 | 1.25 | 1.10 | 1.12 | 00:00:00 | | 2008-12-02 | 61,100 | 1.24 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2008-12-03 | 60,100 | 1.10 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2008-12-04 | 75,600 | 1.10 | 1.10 | 0.97 | 0.99 | 00:00:00 | | 2008-12-05 | 71,700 | 0.96 | 0.99 | 0.90 | 0.98 | 00:00:00 | | 2008-12-08 | 124,200 | 0.96 | 1.09 | 0.96 | 1.01 | 00:00:00 | | 2008-12-09 | 53,700 | 1.00 | 1.03 | 0.93 | 1.00 | 00:00:00 | | 2008-12-10 | 168,000 | 1.02 | 1.10 | 1.02 | 1.06 | 00:00:00 | | 2008-12-11 | 227,300 | 1.15 | 1.26 | 1.08 | 1.10 | 00:00:00 | | 2008-12-12 | 86,400 | 1.13 | 1.19 | 1.07 | 1.08 | 00:00:00 | | 2008-12-15 | 190,800 | 1.14 | 1.22 | 1.11 | 1.17 | 00:00:00 | | 2008-12-16 | 282,600 | 1.29 | 1.36 | 1.12 | 1.29 | 00:00:00 | | 2008-12-17 | 382,600 | 1.34 | 1.34 | 1.13 | 1.15 | 00:00:00 | | 2008-12-18 | 227,100 | 1.12 | 1.15 | 1.01 | 1.03 | 00:00:00 | | 2008-12-19 | 197,200 | 0.98 | 1.05 | 0.93 | 1.01 | 00:00:00 | | 2008-12-22 | 194,600 | 1.01 | 1.04 | 0.95 | 0.97 | 00:00:00 | | 2008-12-23 | 253,900 | 1.00 | 1.01 | 0.95 | 0.98 | 00:00:00 | | 2008-12-24 | 41,900 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2008-12-26 | 136,800 | 0.98 | 1.06 | 0.98 | 1.06 | 00:00:00 | | 2008-12-29 | 534,600 | 1.06 | 1.14 | 1.05 | 1.09 | 00:00:00 | | 2008-12-30 | 271,700 | 1.10 | 1.10 | 0.99 | 1.03 | 00:00:00 | | 2008-12-31 | 274,900 | 0.94 | 1.04 | 0.94 | 1.02 | 00:00:00 | | 2009-01-02 | 197,000 | 1.08 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2009-01-05 | 272,800 | 1.03 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2009-01-06 | 214,700 | 1.05 | 1.12 | 0.98 | 1.12 | 00:00:00 | | 2009-01-07 | 230,800 | 1.18 | 1.18 | 1.08 | 1.10 | 00:00:00 | | 2009-01-08 | 191,300 | 1.05 | 1.33 | 1.05 | 1.32 | 00:00:00 | | 2009-01-09 | 393,500 | 1.29 | 1.37 | 1.18 | 1.30 | 00:00:00 | | 2009-01-12 | 380,800 | 1.27 | 1.27 | 1.06 | 1.13 | 00:00:00 | | 2009-01-13 | 299,900 | 1.13 | 1.18 | 1.06 | 1.15 | 00:00:00 | | 2009-01-14 | 303,900 | 1.15 | 1.15 | 1.04 | 1.08 | 00:00:00 | | 2009-01-15 | 118,000 | 1.07 | 1.12 | 1.01 | 1.12 | 00:00:00 | | 2009-01-16 | 223,800 | 1.17 | 1.33 | 1.16 | 1.24 | 00:00:00 | | 2009-01-20 | 252,500 | 1.22 | 1.33 | 1.20 | 1.20 | 00:00:00 | | 2009-01-21 | 117,800 | 1.18 | 1.27 | 1.17 | 1.24 | 00:00:00 | | 2009-01-22 | 151,300 | 1.24 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2009-01-23 | 286,500 | 1.18 | 1.36 | 1.18 | 1.32 | 00:00:00 | | 2009-01-26 | 1,063,600 | 1.35 | 1.73 | 1.33 | 1.55 | 00:00:00 | | 2009-01-27 | 478,000 | 1.57 | 1.57 | 1.42 | 1.49 | 00:00:00 | | 2009-01-28 | 293,200 | 1.51 | 1.53 | 1.36 | 1.37 | 00:00:00 | | 2009-01-29 | 507,700 | 1.32 | 1.56 | 1.31 | 1.50 | 00:00:00 | | 2009-01-30 | 429,400 | 1.55 | 1.60 | 1.45 | 1.51 | 00:00:00 | | 2009-02-02 | 332,800 | 1.51 | 1.51 | 1.35 | 1.37 | 00:00:00 | | 2009-02-03 | 227,700 | 1.31 | 1.41 | 1.26 | 1.36 | 00:00:00 | | 2009-02-04 | 179,600 | 1.42 | 1.49 | 1.38 | 1.45 | 00:00:00 | | 2009-02-05 | 266,300 | 1.51 | 1.60 | 1.45 | 1.51 | 00:00:00 | | 2009-02-06 | 246,600 | 1.55 | 1.56 | 1.49 | 1.55 | 00:00:00 | | 2009-02-09 | 115,500 | 1.54 | 1.59 | 1.50 | 1.51 | 00:00:00 | | 2009-02-10 | 163,300 | 1.54 | 1.55 | 1.42 | 1.45 | 00:00:00 | | 2009-02-11 | 715,600 | 1.50 | 1.72 | 1.45 | 1.70 | 00:00:00 | | 2009-02-12 | 308,200 | 1.72 | 1.72 | 1.62 | 1.69 | 00:00:00 | | 2009-02-13 | 239,500 | 1.68 | 1.69 | 1.55 | 1.63 | 00:00:00 | | 2009-02-17 | 694,300 | 1.64 | 1.87 | 1.64 | 1.78 | 00:00:00 | | 2009-02-18 | 309,500 | 1.84 | 1.84 | 1.65 | 1.74 | 00:00:00 | | 2009-02-19 | 386,400 | 1.71 | 1.74 | 1.51 | 1.54 | 00:00:00 | | 2009-02-20 | 398,000 | 1.61 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2009-02-23 | 397,900 | 1.58 | 1.58 | 1.42 | 1.43 | 00:00:00 | | 2009-02-24 | 367,100 | 1.44 | 1.44 | 1.27 | 1.31 | 00:00:00 | | 2009-02-25 | 225,500 | 1.25 | 1.36 | 1.21 | 1.25 | 00:00:00 | | 2009-02-26 | 198,800 | 1.23 | 1.30 | 1.20 | 1.24 | 00:00:00 | | 2009-02-27 | 111,200 | 1.31 | 1.32 | 1.24 | 1.30 | 00:00:00 | | 2009-03-02 | 293,800 | 1.36 | 1.36 | 1.18 | 1.27 | 00:00:00 | | 2009-03-03 | 404,600 | 1.24 | 1.24 | 1.05 | 1.13 | 00:00:00 | | 2009-03-04 | 183,700 | 1.15 | 1.23 | 1.15 | 1.16 | 00:00:00 | | 2009-03-05 | 236,400 | 1.18 | 1.25 | 1.18 | 1.21 | 00:00:00 | | 2009-03-06 | 196,800 | 1.24 | 1.36 | 1.24 | 1.29 | 00:00:00 | | 2009-03-09 | 164,700 | 1.27 | 1.28 | 1.18 | 1.20 | 00:00:00 | | 2009-03-10 | 269,200 | 1.17 | 1.18 | 1.10 | 1.11 | 00:00:00 | | 2009-03-11 | 134,100 | 1.11 | 1.20 | 1.11 | 1.18 | 00:00:00 | | 2009-03-12 | 93,300 | 1.24 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2009-03-13 | 110,600 | 1.26 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2009-03-16 | 303,800 | 1.28 | 1.39 | 1.28 | 1.37 | 00:00:00 | | 2009-03-17 | 209,000 | 1.37 | 1.44 | 1.30 | 1.36 | 00:00:00 | | 2009-03-18 | 269,100 | 1.36 | 1.54 | 1.25 | 1.53 | 00:00:00 | | 2009-03-19 | 864,800 | 1.53 | 1.74 | 1.50 | 1.67 | 00:00:00 | | 2009-03-20 | 398,000 | 1.70 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2009-03-23 | 733,600 | 1.75 | 1.94 | 1.75 | 1.88 | 00:00:00 | | 2009-03-24 | 304,600 | 1.90 | 1.90 | 1.70 | 1.79 | 00:00:00 | | 2009-03-25 | 299,400 | 1.71 | 1.84 | 1.71 | 1.76 | 00:00:00 | | 2009-03-26 | 243,300 | 1.94 | 1.94 | 1.70 | 1.74 | 00:00:00 | | 2009-03-27 | 193,900 | 1.69 | 1.75 | 1.61 | 1.63 | 00:00:00 | | 2009-03-30 | 212,200 | 1.60 | 1.69 | 1.54 | 1.55 | 00:00:00 | | 2009-03-31 | 198,500 | 1.61 | 1.62 | 1.54 | 1.55 | 00:00:00 | | 2009-04-01 | 375,200 | 1.58 | 1.69 | 1.54 | 1.59 | 00:00:00 | | 2009-04-02 | 411,300 | 1.55 | 1.64 | 1.48 | 1.51 | 00:00:00 | | 2009-04-03 | 177,500 | 1.51 | 1.52 | 1.46 | 1.48 | 00:00:00 | | 2009-04-06 | 323,000 | 1.37 | 1.55 | 1.37 | 1.40 | 00:00:00 | | 2009-04-07 | 141,100 | 1.35 | 1.48 | 1.35 | 1.46 | 00:00:00 | | 2009-04-08 | 126,400 | 1.41 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2009-04-09 | 227,000 | 1.50 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2009-04-13 | 246,400 | 1.54 | 1.65 | 1.54 | 1.64 | 00:00:00 | | 2009-04-14 | 214,100 | 1.65 | 1.70 | 1.64 | 1.67 | 00:00:00 | | 2009-04-15 | 94,900 | 1.68 | 1.69 | 1.60 | 1.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
