|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-02-22 | 971,800 | 10.55 | 10.86 | 10.53 | 10.78 | 00:00:00 | | 2012-02-23 | 1,263,400 | 10.88 | 11.07 | 10.77 | 10.87 | 00:00:00 | | 2012-02-24 | 896,100 | 10.92 | 10.96 | 10.65 | 10.81 | 00:00:00 | | 2012-02-27 | 989,600 | 10.79 | 10.92 | 10.57 | 10.72 | 00:00:00 | | 2012-02-28 | 2,416,600 | 10.93 | 11.13 | 10.82 | 11.12 | 00:00:00 | | 2012-02-29 | 2,940,300 | 11.18 | 11.30 | 10.24 | 10.39 | 00:00:00 | | 2012-03-01 | 1,496,300 | 10.42 | 10.70 | 10.28 | 10.41 | 00:00:00 | | 2012-03-02 | 1,248,400 | 10.31 | 10.47 | 10.14 | 10.20 | 00:00:00 | | 2012-03-05 | 1,543,600 | 10.13 | 10.16 | 9.68 | 9.78 | 00:00:00 | | 2012-03-06 | 1,799,700 | 9.44 | 9.53 | 9.20 | 9.51 | 00:00:00 | | 2012-03-07 | 1,475,800 | 9.73 | 9.94 | 9.48 | 9.75 | 00:00:00 | | 2012-03-08 | 908,900 | 9.96 | 10.00 | 9.72 | 9.92 | 00:00:00 | | 2012-03-09 | 1,523,100 | 9.85 | 10.23 | 9.76 | 9.95 | 00:00:00 | | 2012-03-12 | 1,319,600 | 9.90 | 10.00 | 9.63 | 9.73 | 00:00:00 | | 2012-03-13 | 1,111,500 | 9.69 | 9.90 | 9.54 | 9.58 | 00:00:00 | | 2012-03-14 | 1,458,800 | 9.49 | 9.50 | 9.16 | 9.26 | 00:00:00 | | 2012-03-15 | 883,300 | 9.31 | 9.50 | 9.22 | 9.34 | 00:00:00 | | 2012-03-16 | 1,054,500 | 9.32 | 9.46 | 9.28 | 9.38 | 00:00:00 | | 2012-03-19 | 1,439,300 | 9.35 | 9.56 | 9.30 | 9.33 | 00:00:00 | | 2012-03-20 | 1,570,900 | 9.16 | 9.41 | 9.01 | 9.32 | 00:00:00 | | 2012-03-21 | 1,257,500 | 9.37 | 9.49 | 9.23 | 9.23 | 00:00:00 | | 2012-03-22 | 1,706,300 | 9.09 | 9.52 | 9.07 | 9.49 | 00:00:00 | | 2012-03-23 | 1,645,500 | 9.59 | 9.93 | 9.51 | 9.85 | 00:00:00 | | 2012-03-26 | 1,181,100 | 10.05 | 10.12 | 9.82 | 10.06 | 00:00:00 | | 2012-03-27 | 1,387,100 | 10.14 | 10.16 | 9.68 | 9.68 | 00:00:00 | | 2012-03-28 | 1,120,100 | 9.54 | 9.62 | 9.21 | 9.28 | 00:00:00 | | 2012-03-29 | 1,401,500 | 9.30 | 9.42 | 9.08 | 9.40 | 00:00:00 | | 2012-03-30 | 1,234,400 | 9.56 | 9.59 | 9.25 | 9.48 | 00:00:00 | | 2012-04-02 | 1,546,100 | 9.48 | 9.90 | 9.42 | 9.80 | 00:00:00 | | 2012-04-03 | 1,366,700 | 9.84 | 9.84 | 9.36 | 9.46 | 00:00:00 | | 2012-04-04 | 1,721,700 | 9.22 | 9.25 | 9.01 | 9.13 | 00:00:00 | | 2012-04-05 | 1,166,200 | 9.23 | 9.26 | 8.97 | 9.04 | 00:00:00 | | 2012-04-09 | 952,900 | 9.00 | 9.15 | 8.77 | 8.78 | 00:00:00 | | 2012-04-10 | 1,257,200 | 8.80 | 9.07 | 8.56 | 9.02 | 00:00:00 | | 2012-04-11 | 940,300 | 9.11 | 9.21 | 8.85 | 8.90 | 00:00:00 | | 2012-04-12 | 1,546,500 | 8.97 | 9.54 | 8.90 | 9.40 | 00:00:00 | | 2012-04-13 | 1,134,200 | 9.27 | 9.31 | 9.03 | 9.10 | 00:00:00 | | 2012-04-16 | 1,196,000 | 9.15 | 9.20 | 8.70 | 8.74 | 00:00:00 | | 2012-04-17 | 919,400 | 8.90 | 9.00 | 8.72 | 8.85 | 00:00:00 | | 2012-04-18 | 970,500 | 8.80 | 8.94 | 8.60 | 8.68 | 00:00:00 | | 2012-04-19 | 957,700 | 8.80 | 8.95 | 8.60 | 8.64 | 00:00:00 | | 2012-04-20 | 630,000 | 8.68 | 8.78 | 8.55 | 8.57 | 00:00:00 | | 2012-04-23 | 1,290,400 | 8.37 | 8.40 | 8.06 | 8.27 | 00:00:00 | | 2012-04-24 | 779,200 | 8.40 | 8.44 | 8.05 | 8.21 | 00:00:00 | | 2012-04-25 | 1,220,800 | 8.30 | 8.70 | 8.20 | 8.69 | 00:00:00 | | 2012-04-26 | 970,200 | 8.72 | 8.84 | 8.60 | 8.71 | 00:00:00 | | 2012-04-27 | 660,300 | 8.86 | 8.93 | 8.72 | 8.81 | 00:00:00 | | 2012-04-30 | 1,756,400 | 8.78 | 9.27 | 8.65 | 9.27 | 00:00:00 | | 2012-05-01 | 1,019,600 | 9.30 | 9.46 | 9.14 | 9.17 | 00:00:00 | | 2012-05-02 | 785,400 | 9.05 | 9.06 | 8.85 | 8.92 | 00:00:00 | | 2012-05-03 | 830,700 | 8.87 | 8.91 | 8.51 | 8.65 | 00:00:00 | | 2012-05-04 | 1,067,600 | 8.62 | 8.88 | 8.38 | 8.44 | 00:00:00 | | 2012-05-07 | 1,100,000 | 8.42 | 8.47 | 8.11 | 8.26 | 00:00:00 | | 2012-05-08 | 1,530,800 | 8.15 | 8.20 | 7.78 | 8.17 | 00:00:00 | | 2012-05-09 | 2,235,800 | 7.93 | 9.02 | 7.90 | 8.77 | 00:00:00 | | 2012-05-10 | 1,265,300 | 8.95 | 9.13 | 8.65 | 8.75 | 00:00:00 | | 2012-05-11 | 915,700 | 8.58 | 8.85 | 8.51 | 8.58 | 00:00:00 | | 2012-05-14 | 1,140,900 | 8.34 | 8.63 | 8.05 | 8.07 | 00:00:00 | | 2012-05-15 | 2,148,600 | 8.05 | 8.26 | 7.45 | 7.51 | 00:00:00 | | 2012-05-16 | 2,152,400 | 7.48 | 7.93 | 7.25 | 7.55 | 00:00:00 | | 2012-05-17 | 1,959,800 | 7.74 | 8.07 | 7.68 | 7.92 | 00:00:00 | | 2012-05-18 | 1,419,600 | 8.17 | 8.33 | 7.88 | 7.96 | 00:00:00 | | 2012-05-21 | 1,064,400 | 7.96 | 8.47 | 7.94 | 8.44 | 00:00:00 | | 2012-05-22 | 1,530,100 | 8.40 | 8.69 | 8.12 | 8.27 | 00:00:00 | | 2012-05-23 | 1,700,000 | 8.14 | 8.77 | 7.91 | 8.77 | 00:00:00 | | 2012-05-24 | 1,480,800 | 8.92 | 8.98 | 8.59 | 8.90 | 00:00:00 | | 2012-05-25 | 1,224,700 | 8.93 | 9.02 | 8.74 | 8.95 | 00:00:00 | | 2012-05-29 | 1,184,900 | 9.14 | 9.20 | 8.75 | 8.89 | 00:00:00 | | 2012-05-30 | 1,418,700 | 8.66 | 9.10 | 8.43 | 8.95 | 00:00:00 | | 2012-05-31 | 1,295,500 | 8.94 | 9.01 | 8.61 | 8.68 | 00:00:00 | | 2012-06-01 | 1,923,200 | 8.91 | 9.42 | 8.76 | 9.39 | 00:00:00 | | 2012-06-04 | 1,248,400 | 9.43 | 9.50 | 9.02 | 9.49 | 00:00:00 | | 2012-06-05 | 1,550,600 | 9.48 | 9.62 | 9.32 | 9.61 | 00:00:00 | | 2012-06-06 | 1,593,300 | 9.78 | 9.90 | 9.49 | 9.70 | 00:00:00 | | 2012-06-07 | 1,154,200 | 9.78 | 9.80 | 9.33 | 9.52 | 00:00:00 | | 2012-06-08 | 829,100 | 9.27 | 9.71 | 9.13 | 9.62 | 00:00:00 | | 2012-06-11 | 953,600 | 9.71 | 9.74 | 9.35 | 9.38 | 00:00:00 | | 2012-06-12 | 1,084,200 | 9.51 | 9.68 | 9.37 | 9.63 | 00:00:00 | | 2012-06-13 | 1,423,600 | 9.65 | 9.72 | 9.44 | 9.45 | 00:00:00 | | 2012-06-14 | 1,273,900 | 9.57 | 9.64 | 9.28 | 9.57 | 00:00:00 | | 2012-06-15 | 906,300 | 9.56 | 9.58 | 9.35 | 9.41 | 00:00:00 | | 2012-06-18 | 921,600 | 9.21 | 9.65 | 9.17 | 9.56 | 00:00:00 | | 2012-06-19 | 828,900 | 9.57 | 9.70 | 9.47 | 9.61 | 00:00:00 | | 2012-06-20 | 1,118,000 | 9.45 | 9.85 | 9.31 | 9.50 | 00:00:00 | | 2012-06-21 | 1,732,500 | 9.30 | 9.34 | 8.68 | 8.73 | 00:00:00 | | 2012-06-22 | 1,069,600 | 8.76 | 8.82 | 8.36 | 8.51 | 00:00:00 | | 2012-06-25 | 1,643,700 | 8.43 | 8.67 | 8.22 | 8.47 | 00:00:00 | | 2012-06-26 | 1,404,000 | 8.43 | 8.54 | 8.07 | 8.16 | 00:00:00 | | 2012-06-27 | 1,120,500 | 8.20 | 8.30 | 7.86 | 8.12 | 00:00:00 | | 2012-06-28 | 1,377,900 | 7.98 | 8.10 | 7.61 | 7.79 | 00:00:00 | | 2012-06-29 | 1,397,100 | 8.28 | 8.33 | 7.96 | 8.12 | 00:00:00 | | 2012-07-02 | 991,600 | 8.07 | 8.35 | 7.94 | 8.30 | 00:00:00 | | 2012-07-03 | 873,000 | 8.48 | 8.69 | 8.46 | 8.64 | 00:00:00 | | 2012-07-05 | 1,123,700 | 8.62 | 8.68 | 8.45 | 8.54 | 00:00:00 | | 2012-07-06 | 1,156,900 | 8.33 | 8.44 | 8.08 | 8.19 | 00:00:00 | | 2012-07-09 | 944,100 | 8.17 | 8.32 | 8.07 | 8.22 | 00:00:00 | | 2012-07-10 | 1,278,700 | 8.37 | 8.43 | 7.80 | 7.89 | 00:00:00 | | 2012-07-11 | 1,111,800 | 7.83 | 7.92 | 7.72 | 7.87 | 00:00:00 | | 2012-07-12 | 1,520,700 | 7.69 | 8.24 | 7.60 | 8.15 | 00:00:00 | | 2012-07-13 | 1,036,000 | 8.22 | 8.27 | 7.91 | 7.94 | 00:00:00 | | 2012-07-16 | 783,300 | 7.94 | 8.12 | 7.81 | 7.97 | 00:00:00 | | 2012-07-17 | 875,000 | 7.97 | 8.04 | 7.75 | 7.84 | 00:00:00 | | 2012-07-18 | 576,100 | 7.73 | 7.99 | 7.67 | 7.78 | 00:00:00 | | 2012-07-19 | 749,900 | 7.88 | 8.00 | 7.80 | 7.89 | 00:00:00 | | 2012-07-20 | 612,300 | 7.83 | 7.94 | 7.78 | 7.83 | 00:00:00 | | 2012-07-23 | 949,600 | 7.65 | 7.77 | 7.60 | 7.75 | 00:00:00 | | 2012-07-24 | 852,600 | 7.85 | 7.90 | 7.60 | 7.69 | 00:00:00 | | 2012-07-25 | 1,559,800 | 7.90 | 8.22 | 7.85 | 8.15 | 00:00:00 | | 2012-07-26 | 1,516,600 | 8.24 | 8.38 | 8.06 | 8.31 | 00:00:00 | | 2012-07-27 | 1,042,300 | 8.37 | 8.42 | 8.18 | 8.30 | 00:00:00 | | 2012-07-30 | 1,025,400 | 8.31 | 8.40 | 8.03 | 8.17 | 00:00:00 | | 2012-07-31 | 869,800 | 8.18 | 8.19 | 7.93 | 7.95 | 00:00:00 | | 2012-08-01 | 802,700 | 7.86 | 7.97 | 7.70 | 7.75 | 00:00:00 | | 2012-08-02 | 923,500 | 7.70 | 8.00 | 7.68 | 7.69 | 00:00:00 | | 2012-08-03 | 772,300 | 7.83 | 7.99 | 7.78 | 7.86 | 00:00:00 | | 2012-08-06 | 939,900 | 7.89 | 8.24 | 7.89 | 8.16 | 00:00:00 | | 2012-08-07 | 1,061,600 | 8.21 | 8.31 | 7.91 | 7.97 | 00:00:00 | | 2012-08-08 | 1,266,800 | 7.99 | 8.20 | 7.80 | 7.84 | 00:00:00 | | 2012-08-09 | 806,600 | 7.84 | 7.97 | 7.80 | 7.90 | 00:00:00 | | 2012-08-10 | 921,000 | 7.91 | 8.10 | 7.84 | 8.08 | 00:00:00 | | 2012-08-13 | 614,900 | 8.12 | 8.22 | 7.91 | 7.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
