|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-15 | 94,900 | 1.68 | 1.69 | 1.60 | 1.63 | 00:00:00 | | 2009-04-16 | 270,700 | 1.64 | 1.64 | 1.48 | 1.52 | 00:00:00 | | 2009-04-17 | 245,400 | 1.41 | 1.49 | 1.41 | 1.46 | 00:00:00 | | 2009-04-20 | 151,800 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2009-04-21 | 100,800 | 1.45 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2009-04-22 | 95,400 | 1.47 | 1.48 | 1.40 | 1.46 | 00:00:00 | | 2009-04-23 | 129,200 | 1.49 | 1.54 | 1.46 | 1.50 | 00:00:00 | | 2009-04-24 | 258,800 | 1.51 | 1.62 | 1.51 | 1.62 | 00:00:00 | | 2009-04-27 | 229,300 | 1.64 | 1.70 | 1.62 | 1.69 | 00:00:00 | | 2009-04-28 | 129,700 | 1.65 | 1.67 | 1.58 | 1.60 | 00:00:00 | | 2009-04-29 | 154,200 | 1.63 | 1.69 | 1.62 | 1.67 | 00:00:00 | | 2009-04-30 | 145,400 | 1.67 | 1.67 | 1.57 | 1.60 | 00:00:00 | | 2009-05-01 | 94,600 | 1.56 | 1.65 | 1.56 | 1.59 | 00:00:00 | | 2009-05-04 | 251,000 | 1.59 | 1.70 | 1.59 | 1.66 | 00:00:00 | | 2009-05-05 | 289,600 | 1.64 | 1.73 | 1.63 | 1.65 | 00:00:00 | | 2009-05-06 | 140,300 | 1.65 | 1.74 | 1.65 | 1.73 | 00:00:00 | | 2009-05-07 | 427,000 | 1.80 | 1.81 | 1.63 | 1.68 | 00:00:00 | | 2009-05-08 | 254,200 | 1.68 | 1.83 | 1.68 | 1.79 | 00:00:00 | | 2009-05-11 | 206,300 | 1.67 | 1.79 | 1.67 | 1.70 | 00:00:00 | | 2009-05-12 | 207,700 | 1.86 | 1.86 | 1.73 | 1.84 | 00:00:00 | | 2009-05-13 | 246,400 | 1.80 | 1.84 | 1.70 | 1.73 | 00:00:00 | | 2009-05-14 | 152,100 | 1.69 | 1.77 | 1.66 | 1.69 | 00:00:00 | | 2009-05-15 | 182,100 | 1.67 | 1.76 | 1.65 | 1.70 | 00:00:00 | | 2009-05-18 | 104,300 | 1.69 | 1.79 | 1.65 | 1.69 | 00:00:00 | | 2009-05-19 | 250,800 | 1.66 | 1.82 | 1.66 | 1.76 | 00:00:00 | | 2009-05-20 | 302,000 | 1.79 | 1.93 | 1.78 | 1.88 | 00:00:00 | | 2009-05-21 | 342,600 | 1.89 | 2.03 | 1.81 | 1.99 | 00:00:00 | | 2009-05-22 | 411,600 | 2.06 | 2.13 | 2.01 | 2.02 | 00:00:00 | | 2009-05-26 | 303,400 | 2.07 | 2.07 | 1.90 | 1.95 | 00:00:00 | | 2009-05-27 | 243,500 | 1.95 | 2.01 | 1.86 | 1.96 | 00:00:00 | | 2009-05-28 | 441,000 | 2.04 | 2.14 | 1.92 | 2.10 | 00:00:00 | | 2009-05-29 | 445,000 | 2.15 | 2.27 | 2.15 | 2.22 | 00:00:00 | | 2009-06-01 | 533,700 | 2.30 | 2.43 | 2.19 | 2.26 | 00:00:00 | | 2009-06-02 | 284,800 | 2.20 | 2.40 | 2.20 | 2.35 | 00:00:00 | | 2009-06-03 | 532,000 | 2.34 | 2.39 | 2.03 | 2.15 | 00:00:00 | | 2009-06-04 | 469,500 | 2.20 | 2.25 | 2.05 | 2.20 | 00:00:00 | | 2009-06-05 | 332,900 | 2.18 | 2.18 | 2.04 | 2.07 | 00:00:00 | | 2009-06-08 | 674,700 | 2.01 | 2.01 | 1.85 | 1.95 | 00:00:00 | | 2009-06-09 | 297,100 | 2.10 | 2.10 | 1.96 | 2.01 | 00:00:00 | | 2009-06-10 | 216,700 | 2.11 | 2.11 | 1.93 | 1.98 | 00:00:00 | | 2009-06-11 | 170,400 | 1.93 | 2.08 | 1.93 | 2.04 | 00:00:00 | | 2009-06-12 | 235,400 | 1.90 | 2.00 | 1.90 | 1.93 | 00:00:00 | | 2009-06-15 | 454,200 | 1.86 | 1.91 | 1.71 | 1.78 | 00:00:00 | | 2009-06-16 | 339,500 | 1.83 | 1.84 | 1.71 | 1.71 | 00:00:00 | | 2009-06-17 | 525,900 | 1.71 | 1.75 | 1.65 | 1.66 | 00:00:00 | | 2009-06-18 | 391,400 | 1.66 | 1.77 | 1.57 | 1.58 | 00:00:00 | | 2009-06-19 | 321,100 | 1.64 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2009-06-22 | 445,300 | 1.76 | 1.76 | 1.53 | 1.59 | 00:00:00 | | 2009-06-23 | 344,000 | 1.54 | 1.64 | 1.54 | 1.58 | 00:00:00 | | 2009-06-24 | 302,100 | 1.50 | 1.69 | 1.50 | 1.60 | 00:00:00 | | 2009-06-25 | 294,600 | 1.68 | 1.69 | 1.63 | 1.65 | 00:00:00 | | 2009-06-26 | 280,700 | 1.69 | 1.77 | 1.66 | 1.76 | 00:00:00 | | 2009-06-29 | 121,000 | 1.78 | 1.81 | 1.72 | 1.75 | 00:00:00 | | 2009-06-30 | 193,900 | 1.84 | 1.84 | 1.69 | 1.72 | 00:00:00 | | 2009-07-01 | 115,700 | 1.79 | 1.80 | 1.67 | 1.75 | 00:00:00 | | 2009-07-02 | 140,500 | 1.72 | 1.76 | 1.64 | 1.72 | 00:00:00 | | 2009-07-06 | 215,100 | 1.71 | 1.72 | 1.57 | 1.60 | 00:00:00 | | 2009-07-07 | 168,300 | 1.60 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2009-07-08 | 346,900 | 1.50 | 1.54 | 1.43 | 1.46 | 00:00:00 | | 2009-07-09 | 156,300 | 1.47 | 1.56 | 1.47 | 1.52 | 00:00:00 | | 2009-07-10 | 142,700 | 1.66 | 1.66 | 1.43 | 1.52 | 00:00:00 | | 2009-07-13 | 159,600 | 1.51 | 1.60 | 1.45 | 1.60 | 00:00:00 | | 2009-07-14 | 162,600 | 1.65 | 1.65 | 1.59 | 1.62 | 00:00:00 | | 2009-07-15 | 367,500 | 1.67 | 1.99 | 1.67 | 1.85 | 00:00:00 | | 2009-07-16 | 257,800 | 1.77 | 1.95 | 1.74 | 1.91 | 00:00:00 | | 2009-07-17 | 177,800 | 1.83 | 1.92 | 1.82 | 1.90 | 00:00:00 | | 2009-07-20 | 219,600 | 1.95 | 1.99 | 1.93 | 1.96 | 00:00:00 | | 2009-07-21 | 344,200 | 1.97 | 2.00 | 1.80 | 1.85 | 00:00:00 | | 2009-07-22 | 230,100 | 1.82 | 1.92 | 1.80 | 1.90 | 00:00:00 | | 2009-07-23 | 270,800 | 1.97 | 1.98 | 1.87 | 1.88 | 00:00:00 | | 2009-07-24 | 69,100 | 1.92 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2009-07-27 | 188,000 | 1.90 | 1.96 | 1.88 | 1.92 | 00:00:00 | | 2009-07-28 | 159,800 | 1.92 | 1.92 | 1.80 | 1.87 | 00:00:00 | | 2009-07-29 | 198,600 | 1.82 | 1.82 | 1.75 | 1.75 | 00:00:00 | | 2009-07-30 | 150,900 | 1.84 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2009-07-31 | 244,000 | 1.88 | 1.93 | 1.85 | 1.93 | 00:00:00 | | 2009-08-03 | 506,800 | 2.00 | 2.10 | 1.97 | 2.07 | 00:00:00 | | 2009-08-04 | 388,800 | 2.04 | 2.10 | 1.99 | 2.07 | 00:00:00 | | 2009-08-05 | 272,100 | 2.08 | 2.08 | 1.99 | 2.07 | 00:00:00 | | 2009-08-06 | 404,700 | 2.10 | 2.12 | 2.05 | 2.06 | 00:00:00 | | 2009-08-07 | 248,000 | 2.11 | 2.14 | 2.03 | 2.06 | 00:00:00 | | 2009-08-10 | 215,500 | 2.00 | 2.07 | 1.97 | 1.99 | 00:00:00 | | 2009-08-11 | 309,000 | 2.02 | 2.02 | 1.87 | 1.93 | 00:00:00 | | 2009-08-12 | 152,200 | 1.88 | 1.99 | 1.88 | 1.98 | 00:00:00 | | 2009-08-13 | 301,900 | 2.02 | 2.12 | 2.02 | 2.04 | 00:00:00 | | 2009-08-14 | 211,200 | 2.03 | 2.08 | 1.92 | 1.98 | 00:00:00 | | 2009-08-17 | 461,800 | 1.88 | 1.88 | 1.75 | 1.82 | 00:00:00 | | 2009-08-18 | 187,500 | 1.82 | 1.90 | 1.82 | 1.87 | 00:00:00 | | 2009-08-19 | 151,200 | 1.80 | 1.95 | 1.80 | 1.93 | 00:00:00 | | 2009-08-20 | 80,600 | 1.95 | 1.95 | 1.91 | 1.94 | 00:00:00 | | 2009-08-21 | 204,900 | 2.00 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2009-08-24 | 193,200 | 2.01 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2009-08-25 | 174,500 | 2.06 | 2.06 | 1.98 | 2.03 | 00:00:00 | | 2009-08-26 | 166,300 | 2.03 | 2.03 | 1.92 | 2.00 | 00:00:00 | | 2009-08-27 | 143,700 | 2.05 | 2.05 | 1.92 | 2.01 | 00:00:00 | | 2009-08-28 | 290,600 | 2.05 | 2.09 | 2.00 | 2.06 | 00:00:00 | | 2009-08-31 | 169,300 | 2.05 | 2.10 | 1.99 | 2.09 | 00:00:00 | | 2009-09-01 | 410,000 | 2.14 | 2.15 | 1.97 | 2.02 | 00:00:00 | | 2009-09-02 | 611,600 | 2.07 | 2.23 | 2.01 | 2.22 | 00:00:00 | | 2009-09-03 | 869,900 | 2.28 | 2.40 | 2.20 | 2.39 | 00:00:00 | | 2009-09-04 | 440,000 | 2.39 | 2.48 | 2.29 | 2.46 | 00:00:00 | | 2009-09-08 | 793,000 | 2.59 | 2.68 | 2.50 | 2.54 | 00:00:00 | | 2009-09-09 | 983,600 | 2.54 | 2.79 | 2.50 | 2.54 | 00:00:00 | | 2009-09-10 | 442,600 | 2.54 | 2.72 | 2.50 | 2.72 | 00:00:00 | | 2009-09-11 | 1,058,900 | 2.80 | 2.97 | 2.80 | 2.84 | 00:00:00 | | 2009-09-14 | 737,900 | 2.76 | 2.80 | 2.55 | 2.68 | 00:00:00 | | 2009-09-15 | 642,100 | 2.73 | 2.85 | 2.64 | 2.84 | 00:00:00 | | 2009-09-16 | 1,460,100 | 2.96 | 3.29 | 2.85 | 3.21 | 00:00:00 | | 2009-09-17 | 1,925,100 | 3.01 | 3.01 | 2.82 | 2.87 | 00:00:00 | | 2009-09-18 | 967,300 | 2.97 | 2.97 | 2.65 | 2.91 | 00:00:00 | | 2009-09-21 | 725,400 | 2.86 | 2.86 | 2.67 | 2.77 | 00:00:00 | | 2009-09-22 | 1,041,300 | 2.97 | 3.03 | 2.82 | 2.86 | 00:00:00 | | 2009-09-23 | 754,100 | 2.96 | 2.96 | 2.74 | 2.75 | 00:00:00 | | 2009-09-24 | 832,300 | 2.90 | 2.90 | 2.56 | 2.60 | 00:00:00 | | 2009-09-25 | 842,200 | 2.51 | 2.56 | 2.42 | 2.49 | 00:00:00 | | 2009-09-28 | 634,100 | 2.59 | 2.67 | 2.51 | 2.54 | 00:00:00 | | 2009-09-29 | 621,100 | 2.51 | 2.74 | 2.50 | 2.74 | 00:00:00 | | 2009-09-30 | 858,400 | 2.87 | 2.87 | 2.73 | 2.80 | 00:00:00 | | 2009-10-01 | 594,400 | 2.77 | 2.84 | 2.60 | 2.63 | 00:00:00 | | 2009-10-02 | 704,900 | 2.57 | 2.73 | 2.53 | 2.62 | 00:00:00 | | 2009-10-05 | 431,200 | 2.75 | 2.78 | 2.62 | 2.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
