|
 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 | | 2010-03-29 | 306,600 | 3.34 | 3.35 | 3.27 | 3.28 | 00:00:00 | | 2010-03-30 | 259,000 | 3.30 | 3.30 | 3.19 | 3.23 | 00:00:00 | | 2010-03-31 | 319,000 | 3.29 | 3.30 | 3.16 | 3.21 | 00:00:00 | | 2010-04-01 | 425,300 | 3.25 | 3.31 | 3.25 | 3.26 | 00:00:00 | | 2010-04-05 | 550,200 | 3.35 | 3.36 | 3.27 | 3.31 | 00:00:00 | | 2010-04-06 | 369,300 | 3.25 | 3.37 | 3.25 | 3.31 | 00:00:00 | | 2010-04-07 | 892,900 | 3.35 | 3.49 | 3.34 | 3.45 | 00:00:00 | | 2010-04-08 | 423,600 | 3.44 | 3.48 | 3.33 | 3.46 | 00:00:00 | | 2010-04-09 | 1,023,300 | 3.51 | 3.67 | 3.49 | 3.60 | 00:00:00 | | 2010-04-12 | 779,600 | 3.65 | 3.74 | 3.60 | 3.63 | 00:00:00 | | 2010-04-13 | 490,800 | 3.67 | 3.67 | 3.46 | 3.55 | 00:00:00 | | 2010-04-14 | 555,900 | 3.66 | 3.74 | 3.62 | 3.70 | 00:00:00 | | 2010-04-15 | 300,400 | 3.70 | 3.72 | 3.60 | 3.61 | 00:00:00 | | 2010-04-16 | 857,400 | 3.53 | 3.60 | 3.36 | 3.50 | 00:00:00 | | 2010-04-19 | 405,000 | 3.47 | 3.50 | 3.36 | 3.48 | 00:00:00 | | 2010-04-20 | 321,500 | 3.49 | 3.60 | 3.49 | 3.55 | 00:00:00 | | 2010-04-21 | 575,400 | 3.62 | 3.62 | 3.44 | 3.51 | 00:00:00 | | 2010-04-22 | 314,800 | 3.47 | 3.54 | 3.41 | 3.54 | 00:00:00 | | 2010-04-23 | 526,000 | 3.50 | 3.63 | 3.42 | 3.57 | 00:00:00 | | 2010-04-26 | 503,400 | 3.63 | 3.70 | 3.62 | 3.67 | 00:00:00 | | 2010-04-27 | 619,000 | 3.58 | 3.73 | 3.58 | 3.68 | 00:00:00 | | 2010-04-28 | 572,000 | 3.68 | 3.83 | 3.65 | 3.73 | 00:00:00 | | 2010-04-29 | 659,300 | 3.73 | 3.85 | 3.69 | 3.80 | 00:00:00 | | 2010-04-30 | 921,000 | 3.84 | 4.02 | 3.82 | 3.91 | 00:00:00 | | 2010-05-03 | 641,500 | 3.93 | 4.02 | 3.85 | 3.89 | 00:00:00 | | 2010-05-04 | 1,080,700 | 3.85 | 3.92 | 3.46 | 3.78 | 00:00:00 | | 2010-05-05 | 706,500 | 3.62 | 3.75 | 3.48 | 3.61 | 00:00:00 | | 2010-05-06 | 520,100 | 3.67 | 3.76 | 3.48 | 3.68 | 00:00:00 | | 2010-05-07 | 529,800 | 3.68 | 3.72 | 3.50 | 3.63 | 00:00:00 | | 2010-05-10 | 754,400 | 3.70 | 3.75 | 3.52 | 3.65 | 00:00:00 | | 2010-05-11 | 1,494,700 | 3.74 | 4.01 | 3.74 | 4.00 | 00:00:00 | | 2010-05-12 | 1,757,700 | 4.06 | 4.28 | 4.05 | 4.13 | 00:00:00 | | 2010-05-13 | 919,400 | 4.06 | 4.24 | 3.92 | 4.00 | 00:00:00 | | 2010-05-14 | 743,600 | 4.07 | 4.12 | 3.86 | 4.03 | 00:00:00 | | 2010-05-17 | 683,500 | 3.97 | 4.10 | 3.92 | 3.96 | 00:00:00 | | 2010-05-18 | 570,700 | 3.96 | 4.02 | 3.86 | 3.91 | 00:00:00 | | 2010-05-19 | 2,098,900 | 4.01 | 4.11 | 3.81 | 4.01 | 00:00:00 | | 2010-05-20 | 1,483,800 | 3.80 | 3.95 | 3.55 | 3.55 | 00:00:00 | | 2010-05-21 | 1,585,000 | 3.43 | 3.55 | 3.08 | 3.42 | 00:00:00 | | 2010-05-24 | 381,200 | 3.43 | 3.55 | 3.43 | 3.48 | 00:00:00 | | 2010-05-25 | 781,100 | 3.40 | 3.48 | 3.26 | 3.44 | 00:00:00 | | 2010-05-26 | 601,400 | 3.58 | 3.68 | 3.53 | 3.53 | 00:00:00 | | 2010-05-27 | 627,800 | 3.62 | 3.69 | 3.55 | 3.55 | 00:00:00 | | 2010-05-28 | 526,900 | 3.55 | 3.62 | 3.42 | 3.57 | 00:00:00 | | 2010-06-01 | 490,100 | 3.51 | 3.70 | 3.44 | 3.50 | 00:00:00 | | 2010-06-02 | 469,800 | 3.46 | 3.50 | 3.38 | 3.47 | 00:00:00 | | 2010-06-03 | 415,800 | 3.47 | 3.48 | 3.33 | 3.45 | 00:00:00 | | 2010-06-04 | 529,800 | 3.39 | 3.39 | 3.26 | 3.29 | 00:00:00 | | 2010-06-07 | 372,200 | 3.22 | 3.42 | 3.22 | 3.39 | 00:00:00 | | 2010-06-08 | 495,800 | 3.40 | 3.51 | 3.39 | 3.44 | 00:00:00 | | 2010-06-09 | 244,200 | 3.43 | 3.46 | 3.39 | 3.39 | 00:00:00 | | 2010-06-10 | 171,700 | 3.36 | 3.45 | 3.34 | 3.45 | 00:00:00 | | 2010-06-11 | 188,700 | 3.43 | 3.47 | 3.38 | 3.44 | 00:00:00 | | 2010-06-14 | 240,800 | 3.45 | 3.53 | 3.41 | 3.41 | 00:00:00 | | 2010-06-15 | 311,400 | 3.45 | 3.50 | 3.41 | 3.49 | 00:00:00 | | 2010-06-16 | 256,000 | 3.52 | 3.54 | 3.44 | 3.44 | 00:00:00 | | 2010-06-17 | 426,700 | 3.52 | 3.55 | 3.47 | 3.52 | 00:00:00 | | 2010-06-18 | 1,026,100 | 3.60 | 3.74 | 3.57 | 3.60 | 00:00:00 | | 2010-06-21 | 457,200 | 3.73 | 3.76 | 3.51 | 3.51 | 00:00:00 | | 2010-06-22 | 259,600 | 3.55 | 3.63 | 3.50 | 3.51 | 00:00:00 | | 2010-06-23 | 278,500 | 3.48 | 3.62 | 3.40 | 3.62 | 00:00:00 | | 2010-06-24 | 272,500 | 3.64 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2010-06-25 | 296,800 | 3.65 | 3.70 | 3.64 | 3.68 | 00:00:00 | | 2010-06-28 | 429,100 | 3.73 | 3.79 | 3.57 | 3.61 | 00:00:00 | | 2010-06-29 | 346,100 | 3.53 | 3.55 | 3.42 | 3.46 | 00:00:00 | | 2010-06-30 | 277,200 | 3.49 | 3.53 | 3.38 | 3.38 | 00:00:00 | | 2010-07-01 | 733,300 | 3.34 | 3.42 | 3.11 | 3.11 | 00:00:00 | | 2010-07-02 | 381,300 | 3.24 | 3.24 | 3.15 | 3.17 | 00:00:00 | | 2010-07-06 | 324,300 | 3.16 | 3.20 | 3.08 | 3.09 | 00:00:00 | | 2010-07-07 | 435,100 | 3.10 | 3.38 | 3.07 | 3.36 | 00:00:00 | | 2010-07-08 | 282,300 | 3.38 | 3.49 | 3.29 | 3.45 | 00:00:00 | | 2010-07-09 | 541,300 | 3.49 | 3.62 | 3.43 | 3.57 | 00:00:00 | | 2010-07-12 | 196,500 | 3.56 | 3.59 | 3.43 | 3.44 | 00:00:00 | | 2010-07-13 | 264,100 | 3.55 | 3.57 | 3.49 | 3.50 | 00:00:00 | | 2010-07-14 | 255,400 | 3.47 | 3.52 | 3.38 | 3.43 | 00:00:00 | | 2010-07-15 | 204,100 | 3.45 | 3.48 | 3.38 | 3.47 | 00:00:00 | | 2010-07-16 | 212,800 | 3.41 | 3.44 | 3.28 | 3.28 | 00:00:00 | | 2010-07-19 | 375,500 | 3.30 | 3.30 | 3.14 | 3.21 | 00:00:00 | | 2010-07-20 | 204,500 | 3.23 | 3.34 | 3.14 | 3.33 | 00:00:00 | | 2010-07-21 | 191,900 | 3.37 | 3.39 | 3.26 | 3.27 | 00:00:00 | | 2010-07-22 | 154,900 | 3.28 | 3.42 | 3.28 | 3.32 | 00:00:00 | | 2010-07-23 | 159,300 | 3.31 | 3.38 | 3.29 | 3.33 | 00:00:00 | | 2010-07-26 | 168,700 | 3.29 | 3.40 | 3.29 | 3.38 | 00:00:00 | | 2010-07-27 | 286,500 | 3.36 | 3.39 | 3.25 | 3.36 | 00:00:00 | | 2010-07-28 | 144,800 | 3.32 | 3.38 | 3.31 | 3.32 | 00:00:00 | | 2010-07-29 | 228,200 | 3.30 | 3.36 | 3.26 | 3.27 | 00:00:00 | | 2010-07-30 | 214,800 | 3.20 | 3.34 | 3.20 | 3.32 | 00:00:00 | | 2010-08-02 | 255,600 | 3.33 | 3.38 | 3.26 | 3.29 | 00:00:00 | | 2010-08-03 | 192,400 | 3.29 | 3.38 | 3.23 | 3.35 | 00:00:00 | | 2010-08-04 | 308,900 | 3.40 | 3.54 | 3.39 | 3.54 | 00:00:00 | | 2010-08-05 | 302,000 | 3.58 | 3.60 | 3.49 | 3.56 | 00:00:00 | | 2010-08-06 | 298,700 | 3.59 | 3.60 | 3.50 | 3.51 | 00:00:00 | | 2010-08-09 | 194,300 | 3.53 | 3.53 | 3.42 | 3.42 | 00:00:00 | | 2010-08-10 | 242,000 | 3.40 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2010-08-11 | 265,300 | 3.30 | 3.37 | 3.22 | 3.23 | 00:00:00 | | 2010-08-12 | 274,600 | 3.22 | 3.35 | 3.22 | 3.31 | 00:00:00 | | 2010-08-13 | 167,500 | 3.32 | 3.35 | 3.22 | 3.26 | 00:00:00 | | 2010-08-16 | 247,900 | 3.31 | 3.39 | 3.31 | 3.34 | 00:00:00 | | 2010-08-17 | 195,000 | 3.42 | 3.47 | 3.37 | 3.44 | 00:00:00 | | 2010-08-18 | 288,600 | 3.40 | 3.48 | 3.34 | 3.34 | 00:00:00 | | 2010-08-19 | 227,100 | 3.40 | 3.42 | 3.28 | 3.32 | 00:00:00 | | 2010-08-20 | 188,200 | 3.28 | 3.31 | 3.24 | 3.29 | 00:00:00 | | 2010-08-23 | 467,800 | 3.26 | 3.31 | 3.16 | 3.17 | 00:00:00 | | 2010-08-24 | 540,200 | 3.11 | 3.24 | 3.10 | 3.16 | 00:00:00 | | 2010-08-25 | 573,100 | 3.21 | 3.30 | 3.18 | 3.27 | 00:00:00 | | 2010-08-26 | 493,100 | 3.26 | 3.40 | 3.26 | 3.33 | 00:00:00 | | 2010-08-27 | 406,100 | 3.39 | 3.50 | 3.34 | 3.50 | 00:00:00 | | 2010-08-30 | 363,200 | 3.52 | 3.61 | 3.52 | 3.52 | 00:00:00 | | 2010-08-31 | 489,600 | 3.60 | 3.64 | 3.57 | 3.60 | 00:00:00 | | 2010-09-01 | 413,300 | 3.65 | 3.69 | 3.58 | 3.63 | 00:00:00 | | 2010-09-02 | 642,600 | 3.68 | 3.81 | 3.61 | 3.81 | 00:00:00 | | 2010-09-03 | 462,300 | 3.83 | 3.94 | 3.72 | 3.89 | 00:00:00 | | 2010-09-07 | 702,000 | 3.97 | 4.07 | 3.92 | 3.98 | 00:00:00 | | 2010-09-08 | 518,500 | 4.05 | 4.08 | 3.86 | 3.94 | 00:00:00 | | 2010-09-09 | 704,300 | 3.92 | 4.00 | 3.72 | 3.83 | 00:00:00 | | 2010-09-10 | 536,600 | 3.80 | 3.93 | 3.74 | 3.89 | 00:00:00 | | 2010-09-13 | 482,600 | 3.91 | 4.01 | 3.90 | 4.00 | 00:00:00 | | 2010-09-14 | 878,800 | 4.05 | 4.15 | 4.01 | 4.11 | 00:00:00 | | 2010-09-15 | 476,200 | 4.13 | 4.18 | 4.07 | 4.12 | 00:00:00 | | 2010-09-16 | 690,400 | 4.15 | 4.25 | 4.08 | 4.23 | 00:00:00 | | 2010-09-17 | 587,500 | 4.27 | 4.29 | 4.10 | 4.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
