|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-10 | 4,904,100 | 8.71 | 9.15 | 8.42 | 8.82 | 00:00:00 | | 2011-03-11 | 3,978,200 | 8.53 | 9.47 | 8.31 | 9.21 | 00:00:00 | | 2011-03-14 | 2,462,500 | 9.19 | 9.30 | 8.57 | 8.95 | 00:00:00 | | 2011-03-15 | 3,326,100 | 7.98 | 8.50 | 7.70 | 8.46 | 00:00:00 | | 2011-03-16 | 2,977,800 | 8.60 | 8.85 | 8.17 | 8.31 | 00:00:00 | | 2011-03-17 | 2,296,700 | 8.40 | 8.59 | 8.10 | 8.53 | 00:00:00 | | 2011-03-18 | 2,767,500 | 8.84 | 9.15 | 8.65 | 9.15 | 00:00:00 | | 2011-03-21 | 2,564,300 | 9.57 | 9.68 | 9.40 | 9.65 | 00:00:00 | | 2011-03-22 | 2,259,800 | 9.60 | 9.80 | 9.40 | 9.49 | 00:00:00 | | 2011-03-23 | 3,170,400 | 9.56 | 9.95 | 9.50 | 9.86 | 00:00:00 | | 2011-03-24 | 4,746,100 | 9.94 | 10.03 | 9.26 | 9.33 | 00:00:00 | | 2011-03-25 | 2,395,400 | 9.50 | 9.59 | 9.06 | 9.29 | 00:00:00 | | 2011-03-28 | 2,503,600 | 9.05 | 9.24 | 8.81 | 9.00 | 00:00:00 | | 2011-03-29 | 1,626,800 | 8.95 | 9.37 | 8.91 | 9.25 | 00:00:00 | | 2011-03-30 | 2,304,900 | 9.53 | 9.67 | 9.31 | 9.67 | 00:00:00 | | 2011-03-31 | 2,196,000 | 9.78 | 10.00 | 9.76 | 9.82 | 00:00:00 | | 2011-04-01 | 1,894,300 | 9.79 | 9.92 | 9.54 | 9.75 | 00:00:00 | | 2011-04-04 | 3,038,600 | 10.00 | 10.24 | 9.96 | 10.18 | 00:00:00 | | 2011-04-05 | 4,807,700 | 10.13 | 11.17 | 10.11 | 11.16 | 00:00:00 | | 2011-04-06 | 7,613,800 | 11.57 | 11.85 | 11.11 | 11.61 | 00:00:00 | | 2011-04-07 | 3,707,400 | 11.60 | 11.97 | 11.51 | 11.90 | 00:00:00 | | 2011-04-08 | 6,377,300 | 12.37 | 12.75 | 12.11 | 12.37 | 00:00:00 | | 2011-04-11 | 8,332,000 | 12.56 | 12.69 | 10.97 | 11.40 | 00:00:00 | | 2011-04-12 | 5,918,700 | 11.45 | 11.45 | 10.52 | 10.90 | 00:00:00 | | 2011-04-13 | 4,876,700 | 11.40 | 11.64 | 10.96 | 11.17 | 00:00:00 | | 2011-04-14 | 4,894,000 | 11.44 | 11.85 | 11.16 | 11.79 | 00:00:00 | | 2011-04-15 | 5,400,000 | 12.25 | 12.37 | 11.75 | 11.98 | 00:00:00 | | 2011-04-18 | 4,820,900 | 11.74 | 11.90 | 10.92 | 11.60 | 00:00:00 | | 2011-04-19 | 3,097,000 | 11.73 | 11.83 | 11.26 | 11.69 | 00:00:00 | | 2011-04-20 | 3,947,000 | 11.97 | 12.10 | 11.72 | 11.79 | 00:00:00 | | 2011-04-21 | 3,986,700 | 11.90 | 11.90 | 11.42 | 11.79 | 00:00:00 | | 2011-04-25 | 4,348,400 | 12.06 | 12.06 | 11.08 | 11.33 | 00:00:00 | | 2011-04-26 | 4,090,800 | 11.00 | 11.00 | 10.50 | 10.66 | 00:00:00 | | 2011-04-27 | 5,224,800 | 10.79 | 11.95 | 10.55 | 11.95 | 00:00:00 | | 2011-04-28 | 5,897,800 | 11.94 | 12.35 | 11.59 | 11.71 | 00:00:00 | | 2011-04-29 | 2,500,000 | 11.63 | 11.73 | 11.31 | 11.49 | 00:00:00 | | 2011-05-02 | 4,882,500 | 10.75 | 11.30 | 9.90 | 10.61 | 00:00:00 | | 2011-05-03 | 5,315,400 | 10.27 | 10.53 | 9.72 | 9.92 | 00:00:00 | | 2011-05-04 | 5,963,000 | 9.93 | 10.22 | 9.45 | 9.99 | 00:00:00 | | 2011-05-05 | 7,738,100 | 9.52 | 9.78 | 8.33 | 8.62 | 00:00:00 | | 2011-05-06 | 5,627,000 | 8.86 | 9.80 | 8.81 | 9.30 | 00:00:00 | | 2011-05-09 | 4,295,400 | 10.04 | 10.18 | 9.63 | 10.11 | 00:00:00 | | 2011-05-10 | 3,306,400 | 10.33 | 10.34 | 9.95 | 10.03 | 00:00:00 | | 2011-05-11 | 4,216,900 | 9.70 | 9.72 | 8.93 | 9.01 | 00:00:00 | | 2011-05-12 | 4,300,000 | 8.57 | 9.48 | 8.50 | 9.02 | 00:00:00 | | 2011-05-13 | 3,594,600 | 9.20 | 9.28 | 8.62 | 8.96 | 00:00:00 | | 2011-05-16 | 3,887,700 | 8.76 | 9.10 | 8.27 | 8.37 | 00:00:00 | | 2011-05-17 | 3,460,000 | 8.25 | 8.44 | 8.00 | 8.37 | 00:00:00 | | 2011-05-18 | 2,783,200 | 8.61 | 8.91 | 8.53 | 8.82 | 00:00:00 | | 2011-05-19 | 2,313,400 | 8.92 | 8.96 | 8.57 | 8.71 | 00:00:00 | | 2011-05-20 | 2,387,100 | 8.70 | 9.03 | 8.43 | 8.83 | 00:00:00 | | 2011-05-23 | 1,854,100 | 8.70 | 8.86 | 8.50 | 8.54 | 00:00:00 | | 2011-05-24 | 4,467,400 | 8.84 | 9.40 | 8.82 | 9.33 | 00:00:00 | | 2011-05-25 | 4,078,800 | 9.53 | 9.93 | 9.53 | 9.71 | 00:00:00 | | 2011-05-26 | 3,083,600 | 9.62 | 9.92 | 9.40 | 9.85 | 00:00:00 | | 2011-05-27 | 2,884,000 | 10.00 | 10.25 | 9.87 | 9.98 | 00:00:00 | | 2011-05-31 | 3,310,800 | 10.36 | 10.39 | 9.88 | 10.29 | 00:00:00 | | 2011-06-01 | 3,497,000 | 10.15 | 10.35 | 9.79 | 9.88 | 00:00:00 | | 2011-06-02 | 3,568,800 | 9.82 | 10.00 | 9.21 | 9.55 | 00:00:00 | | 2011-06-03 | 3,663,600 | 9.06 | 9.50 | 9.00 | 9.27 | 00:00:00 | | 2011-06-06 | 3,790,700 | 9.29 | 9.42 | 8.52 | 8.56 | 00:00:00 | | 2011-06-07 | 2,068,300 | 8.72 | 8.90 | 8.58 | 8.71 | 00:00:00 | | 2011-06-08 | 4,123,000 | 8.49 | 8.53 | 7.80 | 7.97 | 00:00:00 | | 2011-06-09 | 2,038,500 | 8.09 | 8.45 | 8.00 | 8.44 | 00:00:00 | | 2011-06-10 | 2,941,900 | 8.18 | 8.31 | 7.97 | 8.02 | 00:00:00 | | 2011-06-13 | 3,410,300 | 7.93 | 8.18 | 7.46 | 7.65 | 00:00:00 | | 2011-06-14 | 2,090,300 | 7.71 | 8.16 | 7.69 | 8.07 | 00:00:00 | | 2011-06-15 | 2,499,300 | 7.96 | 8.07 | 7.72 | 7.95 | 00:00:00 | | 2011-06-16 | 1,964,200 | 7.89 | 8.04 | 7.51 | 7.67 | 00:00:00 | | 2011-06-17 | 2,723,500 | 7.73 | 7.94 | 7.55 | 7.70 | 00:00:00 | | 2011-06-20 | 1,427,500 | 7.65 | 7.95 | 7.63 | 7.86 | 00:00:00 | | 2011-06-21 | 2,675,500 | 8.01 | 8.58 | 7.96 | 8.55 | 00:00:00 | | 2011-06-22 | 2,502,000 | 8.61 | 8.88 | 8.52 | 8.57 | 00:00:00 | | 2011-06-23 | 2,740,800 | 8.16 | 8.51 | 7.91 | 8.49 | 00:00:00 | | 2011-06-24 | 1,911,700 | 8.42 | 8.43 | 8.00 | 8.07 | 00:00:00 | | 2011-06-27 | 1,918,300 | 7.89 | 8.02 | 7.68 | 7.83 | 00:00:00 | | 2011-06-28 | 1,650,700 | 7.86 | 8.23 | 7.84 | 8.20 | 00:00:00 | | 2011-06-29 | 1,829,500 | 8.44 | 8.51 | 8.20 | 8.38 | 00:00:00 | | 2011-06-30 | 1,380,900 | 8.46 | 8.51 | 8.30 | 8.40 | 00:00:00 | | 2011-07-01 | 1,130,400 | 8.28 | 8.28 | 8.01 | 8.20 | 00:00:00 | | 2011-07-05 | 3,286,800 | 8.57 | 9.20 | 8.52 | 9.17 | 00:00:00 | | 2011-07-06 | 4,029,200 | 9.42 | 9.74 | 9.38 | 9.71 | 00:00:00 | | 2011-07-07 | 2,894,300 | 9.93 | 10.00 | 9.61 | 9.66 | 00:00:00 | | 2011-07-08 | 2,846,800 | 9.79 | 10.00 | 9.62 | 10.00 | 00:00:00 | | 2011-07-11 | 3,267,900 | 10.03 | 10.03 | 9.25 | 9.37 | 00:00:00 | | 2011-07-12 | 3,108,500 | 9.16 | 9.85 | 9.12 | 9.81 | 00:00:00 | | 2011-07-13 | 4,832,700 | 10.12 | 10.40 | 10.00 | 10.30 | 00:00:00 | | 2011-07-14 | 4,427,700 | 10.56 | 10.80 | 10.13 | 10.20 | 00:00:00 | | 2011-07-15 | 2,281,400 | 10.19 | 10.58 | 10.11 | 10.58 | 00:00:00 | | 2011-07-18 | 4,022,800 | 10.88 | 11.07 | 10.70 | 10.83 | 00:00:00 | | 2011-07-19 | 3,597,100 | 10.78 | 10.99 | 10.32 | 10.63 | 00:00:00 | | 2011-07-20 | 2,939,100 | 10.30 | 10.97 | 10.18 | 10.94 | 00:00:00 | | 2011-07-21 | 2,049,200 | 10.89 | 11.03 | 10.56 | 10.74 | 00:00:00 | | 2011-07-22 | 1,998,200 | 10.92 | 11.06 | 10.88 | 10.92 | 00:00:00 | | 2011-07-25 | 2,401,700 | 11.14 | 11.33 | 10.65 | 10.66 | 00:00:00 | | 2011-07-26 | 2,904,100 | 10.31 | 10.78 | 10.27 | 10.69 | 00:00:00 | | 2011-07-27 | 3,265,100 | 10.80 | 10.87 | 9.98 | 10.01 | 00:00:00 | | 2011-07-28 | 3,030,200 | 9.91 | 10.06 | 9.49 | 9.91 | 00:00:00 | | 2011-07-29 | 2,028,200 | 10.01 | 10.01 | 9.53 | 9.75 | 00:00:00 | | 2011-08-01 | 2,113,200 | 9.72 | 10.17 | 9.52 | 9.83 | 00:00:00 | | 2011-08-02 | 2,712,300 | 10.16 | 10.37 | 10.00 | 10.26 | 00:00:00 | | 2011-08-03 | 3,027,900 | 10.55 | 10.78 | 10.30 | 10.61 | 00:00:00 | | 2011-08-04 | 4,253,100 | 10.69 | 10.73 | 8.99 | 9.12 | 00:00:00 | | 2011-08-05 | 2,841,800 | 9.23 | 9.39 | 8.36 | 8.82 | 00:00:00 | | 2011-08-08 | 4,475,000 | 8.81 | 9.42 | 8.50 | 8.65 | 00:00:00 | | 2011-08-09 | 4,940,900 | 8.47 | 9.20 | 8.36 | 9.14 | 00:00:00 | | 2011-08-10 | 4,962,400 | 9.12 | 9.98 | 8.80 | 9.84 | 00:00:00 | | 2011-08-11 | 4,762,300 | 9.77 | 10.50 | 9.50 | 10.45 | 00:00:00 | | 2011-08-12 | 2,840,100 | 10.15 | 10.58 | 10.07 | 10.55 | 00:00:00 | | 2011-08-15 | 2,907,100 | 10.54 | 10.90 | 10.42 | 10.90 | 00:00:00 | | 2011-08-16 | 2,679,900 | 10.66 | 10.96 | 10.45 | 10.65 | 00:00:00 | | 2011-08-17 | 1,815,900 | 10.84 | 10.95 | 10.50 | 10.64 | 00:00:00 | | 2011-08-18 | 2,526,500 | 10.68 | 10.80 | 10.25 | 10.40 | 00:00:00 | | 2011-08-19 | 3,030,900 | 10.59 | 10.85 | 10.31 | 10.37 | 00:00:00 | | 2011-08-22 | 4,887,700 | 10.66 | 11.44 | 10.60 | 11.39 | 00:00:00 | | 2011-08-23 | 3,702,600 | 11.19 | 11.53 | 10.96 | 11.31 | 00:00:00 | | 2011-08-24 | 3,295,100 | 11.13 | 11.19 | 10.31 | 10.66 | 00:00:00 | | 2011-08-25 | 3,724,300 | 10.57 | 11.22 | 10.33 | 10.95 | 00:00:00 | | 2011-08-26 | 2,926,400 | 11.10 | 11.52 | 10.55 | 11.48 | 00:00:00 | | 2011-08-29 | 2,736,900 | 11.55 | 11.74 | 11.10 | 11.60 | 00:00:00 | | 2011-08-30 | 3,756,600 | 11.76 | 12.26 | 11.69 | 12.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
