TR4DER - Endeavour Silver [EXK] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-30	3,756,600	11.76	12.26	11.69	12.14	00:00:00
2011-08-31	2,790,700	12.24	12.24	11.66	11.88	00:00:00
2011-09-01	2,482,700	11.86	12.22	11.64	11.94	00:00:00
2011-09-02	3,624,600	12.37	12.74	12.26	12.61	00:00:00
2011-09-06	3,352,200	12.49	12.77	12.02	12.58	00:00:00
2011-09-07	2,704,500	11.99	12.75	11.85	12.68	00:00:00
2011-09-08	2,625,800	12.91	13.05	12.77	12.80	00:00:00
2011-09-09	2,979,500	12.71	13.09	12.46	12.67	00:00:00
2011-09-12	2,665,300	12.18	12.61	11.93	12.52	00:00:00
2011-09-13	2,184,500	12.69	12.84	12.40	12.76	00:00:00
2011-09-14	1,838,900	12.80	12.82	12.35	12.52	00:00:00
2011-09-15	2,300,100	12.27	12.34	11.83	12.29	00:00:00
2011-09-16	1,939,100	12.37	12.51	12.22	12.41	00:00:00
2011-09-19	1,913,400	12.37	12.50	12.04	12.34	00:00:00
2011-09-20	2,478,700	12.13	12.94	12.07	12.61	00:00:00
2011-09-21	2,849,500	12.70	13.10	12.40	12.40	00:00:00
2011-09-22	3,390,900	11.23	11.48	10.71	10.94	00:00:00
2011-09-23	3,087,700	10.28	10.59	9.58	9.81	00:00:00
2011-09-26	2,413,400	9.53	10.15	9.37	10.10	00:00:00
2011-09-27	2,681,600	10.80	10.96	10.02	10.14	00:00:00
2011-09-28	2,182,100	10.21	10.39	9.41	9.44	00:00:00
2011-09-29	2,209,300	9.63	9.80	9.08	9.31	00:00:00
2011-09-30	2,231,100	9.14	9.55	8.95	8.98	00:00:00
2011-10-03	2,295,100	9.25	9.43	8.74	8.78	00:00:00
2011-10-04	3,894,300	8.57	8.62	7.55	8.04	00:00:00
2011-10-05	2,167,900	7.96	8.84	7.71	8.80	00:00:00
2011-10-06	3,231,300	9.13	9.55	8.98	9.49	00:00:00
2011-10-07	2,518,800	9.55	9.67	8.85	9.03	00:00:00
2011-10-10	1,128,600	9.33	9.56	9.25	9.45	00:00:00
2011-10-11	1,629,600	9.41	9.77	9.19	9.71	00:00:00
2011-10-12	2,443,500	10.10	10.35	9.94	10.19	00:00:00
2011-10-13	1,856,400	9.96	10.10	9.67	9.95	00:00:00
2011-10-14	1,427,400	10.23	10.37	10.11	10.32	00:00:00
2011-10-17	1,653,400	10.33	10.35	9.62	9.72	00:00:00
2011-10-18	2,174,100	9.46	10.04	9.07	9.96	00:00:00
2011-10-19	2,062,000	9.81	9.85	9.00	9.04	00:00:00
2011-10-20	2,142,600	8.93	9.34	8.79	9.09	00:00:00
2011-10-21	1,335,500	9.40	9.50	9.01	9.21	00:00:00
2011-10-24	2,038,200	9.45	9.90	9.41	9.83	00:00:00
2011-10-25	3,636,600	9.85	10.70	9.57	10.43	00:00:00
2011-10-26	3,222,300	10.66	10.93	10.23	10.84	00:00:00
2011-10-27	3,016,600	11.25	11.35	10.88	11.13	00:00:00
2011-10-28	2,207,000	11.13	11.58	11.06	11.33	00:00:00
2011-10-31	2,269,800	10.90	11.14	10.56	10.84	00:00:00
2011-11-01	3,457,300	10.25	11.02	10.14	10.90	00:00:00
2011-11-02	2,372,800	11.20	11.45	10.92	11.23	00:00:00
2011-11-03	3,139,600	11.42	11.91	11.05	11.88	00:00:00
2011-11-04	1,536,400	11.70	11.97	11.36	11.86	00:00:00
2011-11-07	2,231,800	12.03	12.33	11.94	12.16	00:00:00
2011-11-08	2,445,100	12.22	12.26	11.81	11.86	00:00:00
2011-11-09	2,917,200	11.48	12.12	11.37	11.40	00:00:00
2011-11-10	2,459,600	11.55	11.59	10.84	11.28	00:00:00
2011-11-11	2,311,600	11.41	12.11	11.38	12.00	00:00:00
2011-11-14	1,953,400	11.92	12.09	11.75	11.92	00:00:00
2011-11-15	2,090,500	11.93	12.18	11.76	11.89	00:00:00
2011-11-16	1,912,800	11.71	12.15	11.66	11.81	00:00:00
2011-11-17	2,622,500	11.69	11.76	10.87	10.94	00:00:00
2011-11-18	1,975,000	11.12	11.40	10.87	11.00	00:00:00
2011-11-21	2,798,400	10.47	10.53	9.92	10.30	00:00:00
2011-11-22	2,233,800	10.46	11.00	10.43	10.95	00:00:00
2011-11-23	1,687,200	10.71	10.75	10.16	10.24	00:00:00
2011-11-25	1,116,200	10.13	10.44	9.95	9.97	00:00:00
2011-11-28	1,569,400	10.56	10.94	10.54	10.79	00:00:00
2011-11-29	1,328,500	10.85	11.12	10.67	10.87	00:00:00
2011-11-30	1,735,900	11.29	11.81	11.26	11.81	00:00:00
2011-12-01	1,878,200	11.98	12.08	11.53	11.82	00:00:00
2011-12-02	2,257,000	11.96	12.01	11.03	11.09	00:00:00
2011-12-05	1,530,200	11.19	11.55	10.99	11.07	00:00:00
2011-12-06	1,990,700	11.00	11.60	10.80	11.54	00:00:00
2011-12-07	1,933,000	11.57	11.59	11.11	11.30	00:00:00
2011-12-08	2,136,300	11.18	11.21	10.81	10.84	00:00:00
2011-12-09	1,330,200	10.92	11.38	10.92	11.36	00:00:00
2011-12-12	1,846,500	10.73	10.78	10.51	10.68	00:00:00
2011-12-13	2,222,600	10.83	11.05	10.08	10.22	00:00:00
2011-12-14	3,302,000	9.73	9.85	9.33	9.60	00:00:00
2011-12-15	2,243,400	9.86	9.88	9.42	9.50	00:00:00
2011-12-16	1,983,800	9.82	10.00	9.65	9.98	00:00:00
2011-12-19	1,624,900	9.92	9.93	9.32	9.39	00:00:00
2011-12-20	1,614,200	9.72	10.02	9.61	10.01	00:00:00
2011-12-21	1,422,200	10.06	10.16	9.74	10.10	00:00:00
2011-12-22	1,748,600	9.97	9.97	9.55	9.58	00:00:00
2011-12-23	693,000	9.69	9.76	9.60	9.69	00:00:00
2011-12-27	671,900	9.62	9.64	9.40	9.44	00:00:00
2011-12-28	1,337,800	9.40	9.47	9.00	9.00	00:00:00
2011-12-29	1,821,100	8.95	9.63	8.81	9.62	00:00:00
2011-12-30	1,549,800	9.95	10.01	9.64	9.71	00:00:00
2012-01-03	1,588,400	10.11	10.25	9.95	10.19	00:00:00
2012-01-04	1,057,000	10.10	10.34	9.96	10.14	00:00:00
2012-01-05	1,171,900	9.99	10.49	9.82	10.35	00:00:00
2012-01-06	1,174,600	10.41	10.50	10.15	10.31	00:00:00
2012-01-09	1,044,500	10.37	10.55	10.29	10.39	00:00:00
2012-01-10	1,369,800	10.92	10.92	10.54	10.61	00:00:00
2012-01-11	1,010,600	10.64	10.65	10.32	10.47	00:00:00
2012-01-12	974,500	10.61	10.73	10.34	10.40	00:00:00
2012-01-13	847,800	10.26	10.33	10.07	10.31	00:00:00
2012-01-17	1,093,500	10.59	10.65	10.02	10.12	00:00:00
2012-01-18	766,700	10.08	10.37	10.05	10.30	00:00:00
2012-01-19	1,009,000	10.25	10.32	9.94	10.05	00:00:00
2012-01-20	1,097,900	10.01	10.27	9.91	10.11	00:00:00
2012-01-23	1,167,000	10.32	10.54	10.24	10.31	00:00:00
2012-01-24	813,200	10.12	10.28	10.04	10.06	00:00:00
2012-01-25	2,330,700	10.02	10.81	9.80	10.78	00:00:00
2012-01-26	1,957,900	10.96	11.15	10.60	10.73	00:00:00
2012-01-27	1,520,500	10.67	11.20	10.67	11.14	00:00:00
2012-01-30	1,260,400	10.92	11.13	10.86	10.94	00:00:00
2012-01-31	1,928,700	11.19	11.49	11.15	11.32	00:00:00
2012-02-01	1,108,700	11.57	11.58	11.30	11.34	00:00:00
2012-02-02	945,000	11.35	11.61	11.33	11.43	00:00:00
2012-02-03	1,502,200	11.39	11.42	11.05	11.08	00:00:00
2012-02-06	895,200	10.96	11.15	10.87	10.99	00:00:00
2012-02-07	1,368,000	10.93	11.36	10.75	11.15	00:00:00
2012-02-08	1,355,200	11.13	11.35	10.81	10.88	00:00:00
2012-02-09	1,211,200	11.07	11.16	10.88	10.95	00:00:00
2012-02-10	1,618,500	10.79	10.90	10.55	10.71	00:00:00
2012-02-13	757,900	10.82	10.87	10.57	10.62	00:00:00
2012-02-14	786,600	10.57	10.67	10.24	10.34	00:00:00
2012-02-15	699,600	10.59	10.60	10.22	10.27	00:00:00
2012-02-16	1,410,700	10.02	10.45	10.02	10.29	00:00:00
2012-02-17	657,800	10.39	10.39	10.15	10.18	00:00:00
2012-02-21	1,302,600	10.36	10.64	10.32	10.59	00:00:00
2012-02-22	971,800	10.55	10.86	10.53	10.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>