|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-05 | 431,200 | 2.75 | 2.78 | 2.62 | 2.75 | 00:00:00 | | 2009-10-06 | 1,772,700 | 2.89 | 3.03 | 2.83 | 3.00 | 00:00:00 | | 2009-10-07 | 901,100 | 3.00 | 3.00 | 2.85 | 2.97 | 00:00:00 | | 2009-10-08 | 1,134,200 | 3.03 | 3.08 | 2.95 | 3.03 | 00:00:00 | | 2009-10-09 | 420,900 | 2.95 | 3.06 | 2.94 | 3.02 | 00:00:00 | | 2009-10-12 | 770,000 | 3.12 | 3.23 | 3.03 | 3.10 | 00:00:00 | | 2009-10-13 | 685,700 | 3.16 | 3.23 | 3.03 | 3.17 | 00:00:00 | | 2009-10-14 | 591,200 | 3.25 | 3.29 | 3.11 | 3.18 | 00:00:00 | | 2009-10-15 | 719,500 | 3.00 | 3.14 | 3.00 | 3.02 | 00:00:00 | | 2009-10-16 | 382,100 | 2.97 | 3.09 | 2.95 | 3.06 | 00:00:00 | | 2009-10-19 | 414,100 | 3.20 | 3.20 | 3.01 | 3.10 | 00:00:00 | | 2009-10-20 | 542,500 | 3.10 | 3.10 | 2.90 | 2.96 | 00:00:00 | | 2009-10-21 | 593,900 | 3.01 | 3.12 | 2.87 | 3.01 | 00:00:00 | | 2009-10-22 | 804,600 | 3.05 | 3.05 | 2.84 | 2.89 | 00:00:00 | | 2009-10-23 | 478,000 | 3.08 | 3.08 | 2.91 | 2.97 | 00:00:00 | | 2009-10-26 | 717,800 | 2.86 | 3.04 | 2.67 | 2.75 | 00:00:00 | | 2009-10-27 | 577,400 | 2.61 | 2.79 | 2.59 | 2.66 | 00:00:00 | | 2009-10-28 | 704,800 | 2.61 | 2.65 | 2.42 | 2.46 | 00:00:00 | | 2009-10-29 | 780,400 | 2.60 | 2.83 | 2.59 | 2.78 | 00:00:00 | | 2009-10-30 | 587,300 | 2.77 | 2.85 | 2.50 | 2.67 | 00:00:00 | | 2009-11-02 | 561,700 | 2.70 | 2.99 | 2.65 | 2.75 | 00:00:00 | | 2009-11-03 | 907,600 | 2.74 | 3.04 | 2.66 | 2.99 | 00:00:00 | | 2009-11-04 | 1,465,300 | 3.08 | 3.29 | 3.01 | 3.15 | 00:00:00 | | 2009-11-05 | 537,200 | 3.26 | 3.27 | 3.11 | 3.18 | 00:00:00 | | 2009-11-06 | 382,400 | 3.19 | 3.28 | 3.12 | 3.18 | 00:00:00 | | 2009-11-09 | 929,400 | 3.33 | 3.42 | 3.29 | 3.34 | 00:00:00 | | 2009-11-10 | 569,700 | 3.37 | 3.37 | 3.15 | 3.23 | 00:00:00 | | 2009-11-11 | 688,900 | 3.44 | 3.45 | 3.21 | 3.27 | 00:00:00 | | 2009-11-12 | 686,300 | 3.32 | 3.32 | 3.06 | 3.11 | 00:00:00 | | 2009-11-13 | 541,900 | 3.07 | 3.23 | 3.07 | 3.23 | 00:00:00 | | 2009-11-16 | 982,100 | 3.25 | 3.40 | 3.25 | 3.31 | 00:00:00 | | 2009-11-17 | 689,200 | 3.29 | 3.45 | 3.25 | 3.44 | 00:00:00 | | 2009-11-18 | 1,411,400 | 3.53 | 3.75 | 3.50 | 3.66 | 00:00:00 | | 2009-11-19 | 646,200 | 3.60 | 3.71 | 3.50 | 3.69 | 00:00:00 | | 2009-11-20 | 697,500 | 3.61 | 3.73 | 3.60 | 3.71 | 00:00:00 | | 2009-11-23 | 1,382,200 | 3.97 | 4.00 | 3.50 | 3.60 | 00:00:00 | | 2009-11-24 | 600,400 | 3.60 | 3.75 | 3.52 | 3.73 | 00:00:00 | | 2009-11-25 | 947,500 | 3.89 | 3.95 | 3.75 | 3.86 | 00:00:00 | | 2009-11-27 | 1,317,600 | 3.51 | 3.82 | 3.40 | 3.73 | 00:00:00 | | 2009-11-30 | 954,700 | 3.79 | 3.90 | 3.66 | 3.74 | 00:00:00 | | 2009-12-01 | 739,600 | 3.90 | 3.95 | 3.83 | 3.95 | 00:00:00 | | 2009-12-02 | 799,400 | 3.96 | 3.97 | 3.84 | 3.88 | 00:00:00 | | 2009-12-03 | 716,100 | 3.86 | 3.88 | 3.66 | 3.78 | 00:00:00 | | 2009-12-04 | 907,900 | 3.62 | 3.70 | 3.47 | 3.59 | 00:00:00 | | 2009-12-07 | 726,000 | 3.50 | 3.56 | 3.30 | 3.41 | 00:00:00 | | 2009-12-08 | 645,000 | 3.28 | 3.42 | 3.21 | 3.28 | 00:00:00 | | 2009-12-09 | 806,600 | 3.41 | 3.53 | 3.31 | 3.40 | 00:00:00 | | 2009-12-10 | 635,300 | 3.41 | 3.62 | 3.38 | 3.59 | 00:00:00 | | 2009-12-11 | 552,800 | 3.69 | 3.71 | 3.43 | 3.55 | 00:00:00 | | 2009-12-14 | 384,900 | 3.59 | 3.69 | 3.55 | 3.69 | 00:00:00 | | 2009-12-15 | 919,600 | 3.70 | 3.80 | 3.65 | 3.80 | 00:00:00 | | 2009-12-16 | 796,000 | 3.87 | 3.88 | 3.75 | 3.80 | 00:00:00 | | 2009-12-17 | 618,200 | 3.78 | 3.85 | 3.60 | 3.75 | 00:00:00 | | 2009-12-18 | 1,198,500 | 3.71 | 4.16 | 3.59 | 4.16 | 00:00:00 | | 2009-12-21 | 803,400 | 4.00 | 4.06 | 3.78 | 3.82 | 00:00:00 | | 2009-12-22 | 579,400 | 3.87 | 3.87 | 3.62 | 3.68 | 00:00:00 | | 2009-12-23 | 1,065,200 | 3.67 | 3.81 | 3.46 | 3.78 | 00:00:00 | | 2009-12-24 | 225,600 | 3.85 | 3.89 | 3.78 | 3.85 | 00:00:00 | | 2009-12-28 | 223,600 | 3.85 | 3.98 | 3.85 | 3.86 | 00:00:00 | | 2009-12-29 | 250,800 | 3.90 | 3.91 | 3.71 | 3.71 | 00:00:00 | | 2009-12-30 | 222,000 | 3.71 | 3.73 | 3.59 | 3.71 | 00:00:00 | | 2009-12-31 | 281,400 | 3.75 | 3.77 | 3.62 | 3.64 | 00:00:00 | | 2010-01-04 | 564,300 | 3.89 | 3.92 | 3.75 | 3.89 | 00:00:00 | | 2010-01-05 | 777,200 | 3.91 | 4.09 | 3.88 | 4.06 | 00:00:00 | | 2010-01-06 | 589,000 | 4.12 | 4.25 | 4.11 | 4.21 | 00:00:00 | | 2010-01-07 | 623,000 | 4.22 | 4.30 | 4.12 | 4.27 | 00:00:00 | | 2010-01-08 | 517,900 | 4.30 | 4.37 | 4.14 | 4.28 | 00:00:00 | | 2010-01-11 | 678,500 | 4.48 | 4.48 | 4.21 | 4.22 | 00:00:00 | | 2010-01-12 | 691,900 | 4.24 | 4.27 | 3.96 | 3.97 | 00:00:00 | | 2010-01-13 | 958,100 | 3.99 | 4.32 | 3.98 | 4.28 | 00:00:00 | | 2010-01-14 | 448,400 | 4.40 | 4.40 | 4.18 | 4.28 | 00:00:00 | | 2010-01-15 | 479,000 | 4.26 | 4.27 | 4.10 | 4.16 | 00:00:00 | | 2010-01-19 | 419,900 | 4.25 | 4.25 | 4.12 | 4.21 | 00:00:00 | | 2010-01-20 | 837,600 | 4.10 | 4.11 | 3.95 | 3.96 | 00:00:00 | | 2010-01-21 | 1,074,700 | 3.95 | 3.95 | 3.61 | 3.70 | 00:00:00 | | 2010-01-22 | 1,007,800 | 3.60 | 3.66 | 3.44 | 3.59 | 00:00:00 | | 2010-01-25 | 686,800 | 3.58 | 3.67 | 3.35 | 3.47 | 00:00:00 | | 2010-01-26 | 680,400 | 3.41 | 3.59 | 3.31 | 3.53 | 00:00:00 | | 2010-01-27 | 614,200 | 3.55 | 3.58 | 3.33 | 3.41 | 00:00:00 | | 2010-01-28 | 682,200 | 3.45 | 3.49 | 3.23 | 3.37 | 00:00:00 | | 2010-01-29 | 803,700 | 3.31 | 3.34 | 3.11 | 3.15 | 00:00:00 | | 2010-02-01 | 981,400 | 3.23 | 3.58 | 3.09 | 3.52 | 00:00:00 | | 2010-02-02 | 700,800 | 3.64 | 3.70 | 3.52 | 3.55 | 00:00:00 | | 2010-02-03 | 628,100 | 3.52 | 3.57 | 3.34 | 3.48 | 00:00:00 | | 2010-02-04 | 1,270,400 | 3.37 | 3.37 | 3.01 | 3.11 | 00:00:00 | | 2010-02-05 | 1,193,900 | 3.06 | 3.35 | 2.86 | 3.32 | 00:00:00 | | 2010-02-08 | 729,400 | 3.45 | 3.45 | 3.12 | 3.15 | 00:00:00 | | 2010-02-09 | 639,600 | 3.18 | 3.34 | 3.18 | 3.30 | 00:00:00 | | 2010-02-10 | 353,800 | 3.34 | 3.35 | 3.18 | 3.35 | 00:00:00 | | 2010-02-11 | 498,300 | 3.45 | 3.50 | 3.35 | 3.48 | 00:00:00 | | 2010-02-12 | 517,300 | 3.24 | 3.40 | 3.13 | 3.37 | 00:00:00 | | 2010-02-16 | 718,800 | 3.47 | 3.62 | 3.41 | 3.59 | 00:00:00 | | 2010-02-17 | 472,400 | 3.63 | 3.65 | 3.48 | 3.49 | 00:00:00 | | 2010-02-18 | 355,400 | 3.50 | 3.52 | 3.40 | 3.40 | 00:00:00 | | 2010-02-19 | 494,900 | 3.38 | 3.44 | 3.25 | 3.33 | 00:00:00 | | 2010-02-22 | 261,400 | 3.34 | 3.44 | 3.33 | 3.33 | 00:00:00 | | 2010-02-23 | 331,600 | 3.31 | 3.32 | 3.18 | 3.19 | 00:00:00 | | 2010-02-24 | 250,100 | 3.15 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2010-02-25 | 606,200 | 3.08 | 3.28 | 3.01 | 3.23 | 00:00:00 | | 2010-02-26 | 264,100 | 3.25 | 3.34 | 3.21 | 3.28 | 00:00:00 | | 2010-03-01 | 224,200 | 3.28 | 3.38 | 3.23 | 3.30 | 00:00:00 | | 2010-03-02 | 566,900 | 3.39 | 3.54 | 3.34 | 3.46 | 00:00:00 | | 2010-03-03 | 733,400 | 3.50 | 3.68 | 3.49 | 3.56 | 00:00:00 | | 2010-03-04 | 587,400 | 3.56 | 3.66 | 3.47 | 3.61 | 00:00:00 | | 2010-03-05 | 394,900 | 3.66 | 3.80 | 3.64 | 3.71 | 00:00:00 | | 2010-03-08 | 392,700 | 3.71 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2010-03-09 | 378,000 | 3.48 | 3.60 | 3.48 | 3.59 | 00:00:00 | | 2010-03-10 | 560,700 | 3.65 | 3.65 | 3.41 | 3.43 | 00:00:00 | | 2010-03-11 | 298,200 | 3.39 | 3.52 | 3.34 | 3.49 | 00:00:00 | | 2010-03-12 | 247,400 | 3.57 | 3.58 | 3.41 | 3.47 | 00:00:00 | | 2010-03-15 | 357,800 | 3.48 | 3.48 | 3.28 | 3.32 | 00:00:00 | | 2010-03-16 | 765,200 | 3.44 | 3.50 | 3.28 | 3.30 | 00:00:00 | | 2010-03-17 | 416,500 | 3.30 | 3.36 | 3.27 | 3.27 | 00:00:00 | | 2010-03-18 | 530,700 | 3.37 | 3.37 | 3.18 | 3.22 | 00:00:00 | | 2010-03-19 | 806,700 | 3.25 | 3.25 | 3.12 | 3.15 | 00:00:00 | | 2010-03-22 | 346,400 | 3.07 | 3.25 | 3.07 | 3.24 | 00:00:00 | | 2010-03-23 | 451,000 | 3.25 | 3.36 | 3.18 | 3.34 | 00:00:00 | | 2010-03-24 | 560,800 | 3.32 | 3.32 | 3.13 | 3.16 | 00:00:00 | | 2010-03-25 | 985,000 | 3.18 | 3.24 | 3.08 | 3.22 | 00:00:00 | | 2010-03-26 | 658,300 | 3.23 | 3.36 | 3.22 | 3.27 | 00:00:00 | | 2010-03-29 | 306,600 | 3.34 | 3.35 | 3.27 | 3.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
