|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-17 | 587,500 | 4.27 | 4.29 | 4.10 | 4.17 | 00:00:00 | | 2010-09-20 | 786,700 | 4.27 | 4.29 | 4.02 | 4.07 | 00:00:00 | | 2010-09-21 | 1,295,400 | 4.01 | 4.11 | 3.80 | 4.10 | 00:00:00 | | 2010-09-22 | 679,400 | 4.20 | 4.23 | 4.04 | 4.09 | 00:00:00 | | 2010-09-23 | 614,800 | 4.14 | 4.14 | 3.93 | 4.00 | 00:00:00 | | 2010-09-24 | 661,900 | 4.07 | 4.12 | 3.99 | 4.06 | 00:00:00 | | 2010-09-27 | 556,400 | 4.09 | 4.14 | 3.91 | 3.99 | 00:00:00 | | 2010-09-28 | 889,300 | 3.93 | 4.09 | 3.86 | 4.02 | 00:00:00 | | 2010-09-29 | 546,800 | 4.02 | 4.08 | 3.96 | 4.05 | 00:00:00 | | 2010-09-30 | 618,200 | 4.07 | 4.10 | 3.93 | 4.03 | 00:00:00 | | 2010-10-01 | 872,800 | 4.09 | 4.19 | 4.05 | 4.19 | 00:00:00 | | 2010-10-04 | 676,900 | 4.13 | 4.21 | 4.04 | 4.09 | 00:00:00 | | 2010-10-05 | 1,444,000 | 4.14 | 4.30 | 4.14 | 4.26 | 00:00:00 | | 2010-10-06 | 1,566,900 | 4.30 | 4.55 | 4.24 | 4.49 | 00:00:00 | | 2010-10-07 | 1,570,500 | 4.59 | 4.60 | 4.24 | 4.31 | 00:00:00 | | 2010-10-08 | 914,600 | 4.36 | 4.56 | 4.30 | 4.55 | 00:00:00 | | 2010-10-11 | 577,100 | 4.54 | 4.69 | 4.50 | 4.59 | 00:00:00 | | 2010-10-12 | 905,200 | 4.57 | 4.68 | 4.42 | 4.55 | 00:00:00 | | 2010-10-13 | 1,433,700 | 4.70 | 4.94 | 4.69 | 4.75 | 00:00:00 | | 2010-10-14 | 1,923,400 | 4.84 | 5.10 | 4.82 | 4.99 | 00:00:00 | | 2010-10-15 | 1,292,300 | 4.95 | 5.00 | 4.71 | 4.86 | 00:00:00 | | 2010-10-18 | 912,800 | 4.82 | 4.90 | 4.68 | 4.78 | 00:00:00 | | 2010-10-19 | 1,534,400 | 4.60 | 4.63 | 4.36 | 4.40 | 00:00:00 | | 2010-10-20 | 814,100 | 4.49 | 4.65 | 4.46 | 4.56 | 00:00:00 | | 2010-10-21 | 679,800 | 4.57 | 4.65 | 4.34 | 4.41 | 00:00:00 | | 2010-10-22 | 473,600 | 4.48 | 4.53 | 4.37 | 4.50 | 00:00:00 | | 2010-10-25 | 979,200 | 4.63 | 4.84 | 4.63 | 4.76 | 00:00:00 | | 2010-10-26 | 489,000 | 4.66 | 4.78 | 4.57 | 4.73 | 00:00:00 | | 2010-10-27 | 455,200 | 4.69 | 4.77 | 4.59 | 4.77 | 00:00:00 | | 2010-10-28 | 684,000 | 4.83 | 4.91 | 4.77 | 4.81 | 00:00:00 | | 2010-10-29 | 906,300 | 4.87 | 4.90 | 4.73 | 4.89 | 00:00:00 | | 2010-11-01 | 1,344,100 | 4.88 | 4.95 | 4.63 | 4.94 | 00:00:00 | | 2010-11-02 | 834,900 | 4.95 | 4.99 | 4.84 | 4.92 | 00:00:00 | | 2010-11-03 | 1,027,900 | 4.96 | 4.96 | 4.70 | 4.84 | 00:00:00 | | 2010-11-04 | 1,671,100 | 5.00 | 5.28 | 4.97 | 5.25 | 00:00:00 | | 2010-11-05 | 3,066,100 | 5.27 | 6.00 | 5.26 | 5.87 | 00:00:00 | | 2010-11-08 | 3,000,200 | 5.97 | 6.48 | 5.92 | 6.41 | 00:00:00 | | 2010-11-09 | 5,470,900 | 6.85 | 7.16 | 5.51 | 5.79 | 00:00:00 | | 2010-11-10 | 3,795,500 | 6.35 | 6.76 | 5.79 | 6.76 | 00:00:00 | | 2010-11-11 | 3,159,800 | 6.23 | 6.40 | 6.06 | 6.30 | 00:00:00 | | 2010-11-12 | 1,912,100 | 6.13 | 6.27 | 5.87 | 6.12 | 00:00:00 | | 2010-11-15 | 1,439,000 | 6.11 | 6.12 | 5.72 | 5.81 | 00:00:00 | | 2010-11-16 | 2,494,600 | 5.70 | 5.81 | 5.35 | 5.54 | 00:00:00 | | 2010-11-17 | 1,341,500 | 5.53 | 5.78 | 5.51 | 5.69 | 00:00:00 | | 2010-11-18 | 1,446,000 | 6.09 | 6.10 | 5.86 | 5.93 | 00:00:00 | | 2010-11-19 | 1,174,900 | 5.93 | 6.03 | 5.72 | 5.99 | 00:00:00 | | 2010-11-22 | 1,156,600 | 6.03 | 6.10 | 5.93 | 6.09 | 00:00:00 | | 2010-11-23 | 1,733,600 | 6.02 | 6.15 | 5.87 | 6.07 | 00:00:00 | | 2010-11-24 | 773,900 | 6.09 | 6.17 | 6.00 | 6.17 | 00:00:00 | | 2010-11-26 | 644,100 | 5.99 | 6.05 | 5.90 | 6.04 | 00:00:00 | | 2010-11-29 | 859,700 | 6.04 | 6.06 | 5.90 | 6.01 | 00:00:00 | | 2010-11-30 | 3,721,200 | 5.99 | 6.39 | 5.99 | 6.21 | 00:00:00 | | 2010-12-01 | 2,442,800 | 6.37 | 6.50 | 6.22 | 6.40 | 00:00:00 | | 2010-12-02 | 2,142,400 | 6.49 | 6.70 | 6.44 | 6.46 | 00:00:00 | | 2010-12-03 | 2,613,800 | 6.67 | 6.90 | 6.60 | 6.87 | 00:00:00 | | 2010-12-06 | 3,508,300 | 6.99 | 7.30 | 6.92 | 7.29 | 00:00:00 | | 2010-12-07 | 4,172,400 | 7.55 | 7.61 | 6.80 | 6.94 | 00:00:00 | | 2010-12-08 | 2,977,100 | 6.82 | 6.96 | 6.46 | 6.96 | 00:00:00 | | 2010-12-09 | 2,113,900 | 7.00 | 7.14 | 6.88 | 7.04 | 00:00:00 | | 2010-12-10 | 1,697,200 | 7.00 | 7.16 | 6.79 | 7.11 | 00:00:00 | | 2010-12-13 | 2,476,200 | 7.30 | 7.54 | 7.21 | 7.30 | 00:00:00 | | 2010-12-14 | 2,016,700 | 7.26 | 7.45 | 7.09 | 7.25 | 00:00:00 | | 2010-12-15 | 1,396,900 | 7.09 | 7.25 | 6.99 | 7.06 | 00:00:00 | | 2010-12-16 | 1,521,100 | 7.05 | 7.10 | 6.76 | 6.94 | 00:00:00 | | 2010-12-17 | 1,489,200 | 6.90 | 7.03 | 6.85 | 6.94 | 00:00:00 | | 2010-12-20 | 1,092,500 | 6.99 | 7.10 | 6.80 | 7.03 | 00:00:00 | | 2010-12-21 | 766,700 | 7.06 | 7.15 | 6.98 | 7.04 | 00:00:00 | | 2010-12-22 | 1,207,900 | 6.99 | 7.05 | 6.75 | 6.75 | 00:00:00 | | 2010-12-23 | 1,187,000 | 6.67 | 6.90 | 6.52 | 6.79 | 00:00:00 | | 2010-12-27 | 463,600 | 6.82 | 6.86 | 6.66 | 6.71 | 00:00:00 | | 2010-12-28 | 2,106,300 | 6.93 | 7.25 | 6.78 | 7.19 | 00:00:00 | | 2010-12-29 | 1,996,800 | 7.28 | 7.49 | 7.19 | 7.27 | 00:00:00 | | 2010-12-30 | 1,025,800 | 7.32 | 7.41 | 7.09 | 7.22 | 00:00:00 | | 2010-12-31 | 1,054,400 | 7.24 | 7.43 | 7.18 | 7.34 | 00:00:00 | | 2011-01-03 | 1,694,100 | 7.47 | 7.69 | 7.26 | 7.37 | 00:00:00 | | 2011-01-04 | 2,975,300 | 7.21 | 7.23 | 6.63 | 6.88 | 00:00:00 | | 2011-01-05 | 1,876,600 | 6.69 | 6.85 | 6.48 | 6.71 | 00:00:00 | | 2011-01-06 | 1,678,400 | 6.78 | 6.79 | 6.45 | 6.47 | 00:00:00 | | 2011-01-07 | 1,682,300 | 6.35 | 6.67 | 6.21 | 6.54 | 00:00:00 | | 2011-01-10 | 1,016,600 | 6.51 | 6.53 | 6.37 | 6.48 | 00:00:00 | | 2011-01-11 | 1,266,900 | 6.63 | 6.84 | 6.54 | 6.77 | 00:00:00 | | 2011-01-12 | 1,063,300 | 6.76 | 6.83 | 6.61 | 6.68 | 00:00:00 | | 2011-01-13 | 1,540,300 | 6.63 | 6.66 | 6.29 | 6.35 | 00:00:00 | | 2011-01-14 | 2,040,600 | 6.20 | 6.28 | 5.99 | 6.16 | 00:00:00 | | 2011-01-18 | 996,000 | 6.37 | 6.49 | 6.28 | 6.36 | 00:00:00 | | 2011-01-19 | 993,100 | 6.54 | 6.60 | 6.16 | 6.17 | 00:00:00 | | 2011-01-20 | 1,825,200 | 5.98 | 6.04 | 5.74 | 5.89 | 00:00:00 | | 2011-01-21 | 848,500 | 5.83 | 5.98 | 5.65 | 5.72 | 00:00:00 | | 2011-01-24 | 953,500 | 5.68 | 5.90 | 5.65 | 5.69 | 00:00:00 | | 2011-01-25 | 2,144,300 | 5.65 | 5.90 | 5.40 | 5.84 | 00:00:00 | | 2011-01-26 | 1,914,400 | 5.89 | 6.30 | 5.78 | 6.29 | 00:00:00 | | 2011-01-27 | 1,693,600 | 6.41 | 6.43 | 5.88 | 5.93 | 00:00:00 | | 2011-01-28 | 2,113,400 | 5.93 | 6.38 | 5.80 | 6.26 | 00:00:00 | | 2011-01-31 | 1,428,800 | 6.31 | 6.46 | 6.06 | 6.17 | 00:00:00 | | 2011-02-01 | 1,590,800 | 6.34 | 6.61 | 6.23 | 6.56 | 00:00:00 | | 2011-02-02 | 1,022,100 | 6.53 | 6.60 | 6.40 | 6.48 | 00:00:00 | | 2011-02-03 | 1,209,000 | 6.54 | 6.77 | 6.30 | 6.71 | 00:00:00 | | 2011-02-04 | 1,380,300 | 6.84 | 6.95 | 6.65 | 6.76 | 00:00:00 | | 2011-02-07 | 1,400,900 | 6.86 | 7.05 | 6.78 | 6.82 | 00:00:00 | | 2011-02-08 | 1,594,300 | 7.04 | 7.13 | 6.96 | 7.01 | 00:00:00 | | 2011-02-09 | 1,496,500 | 7.10 | 7.15 | 6.71 | 6.89 | 00:00:00 | | 2011-02-10 | 985,500 | 6.67 | 6.89 | 6.65 | 6.83 | 00:00:00 | | 2011-02-11 | 1,081,700 | 6.85 | 6.97 | 6.65 | 6.75 | 00:00:00 | | 2011-02-14 | 1,070,300 | 6.88 | 6.99 | 6.79 | 6.90 | 00:00:00 | | 2011-02-15 | 1,289,300 | 7.05 | 7.15 | 6.97 | 7.08 | 00:00:00 | | 2011-02-16 | 921,900 | 7.13 | 7.13 | 6.86 | 7.03 | 00:00:00 | | 2011-02-17 | 1,334,200 | 7.02 | 7.22 | 6.97 | 7.15 | 00:00:00 | | 2011-02-18 | 2,471,700 | 7.23 | 7.50 | 7.21 | 7.30 | 00:00:00 | | 2011-02-22 | 2,363,200 | 7.56 | 7.60 | 7.10 | 7.17 | 00:00:00 | | 2011-02-23 | 1,316,700 | 7.23 | 7.41 | 7.06 | 7.20 | 00:00:00 | | 2011-02-24 | 1,842,200 | 7.22 | 7.27 | 6.74 | 6.80 | 00:00:00 | | 2011-02-25 | 1,124,800 | 6.92 | 7.18 | 6.90 | 7.18 | 00:00:00 | | 2011-02-28 | 2,190,100 | 7.21 | 7.51 | 7.21 | 7.41 | 00:00:00 | | 2011-03-01 | 5,426,800 | 7.60 | 8.30 | 7.60 | 8.28 | 00:00:00 | | 2011-03-02 | 6,259,700 | 8.42 | 9.00 | 8.17 | 8.49 | 00:00:00 | | 2011-03-03 | 2,690,600 | 8.35 | 8.58 | 8.07 | 8.34 | 00:00:00 | | 2011-03-04 | 4,714,100 | 8.63 | 9.34 | 8.59 | 9.34 | 00:00:00 | | 2011-03-07 | 7,655,700 | 10.01 | 10.33 | 9.58 | 10.20 | 00:00:00 | | 2011-03-08 | 5,135,600 | 10.09 | 10.09 | 9.34 | 9.94 | 00:00:00 | | 2011-03-09 | 4,199,700 | 10.12 | 10.20 | 9.35 | 9.35 | 00:00:00 | | 2011-03-10 | 4,904,100 | 8.71 | 9.15 | 8.42 | 8.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
