|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-13 | 614,900 | 8.12 | 8.22 | 7.91 | 7.92 | 00:00:00 | | 2012-08-14 | 682,000 | 7.90 | 7.95 | 7.80 | 7.82 | 00:00:00 | | 2012-08-15 | 716,700 | 7.89 | 7.95 | 7.75 | 7.93 | 00:00:00 | | 2012-08-16 | 1,327,200 | 7.94 | 8.16 | 7.89 | 8.14 | 00:00:00 | | 2012-08-17 | 639,800 | 8.11 | 8.25 | 8.05 | 8.23 | 00:00:00 | | 2012-08-20 | 1,169,000 | 8.26 | 8.45 | 8.11 | 8.43 | 00:00:00 | | 2012-08-21 | 2,075,700 | 8.63 | 8.89 | 8.58 | 8.69 | 00:00:00 | | 2012-08-22 | 997,900 | 8.65 | 8.86 | 8.52 | 8.86 | 00:00:00 | | 2012-08-23 | 1,282,600 | 9.00 | 9.05 | 8.75 | 8.80 | 00:00:00 | | 2012-08-24 | 582,800 | 8.78 | 8.94 | 8.72 | 8.79 | 00:00:00 | | 2012-08-27 | 661,000 | 8.83 | 8.90 | 8.60 | 8.65 | 00:00:00 | | 2012-08-28 | 851,900 | 8.62 | 8.77 | 8.49 | 8.51 | 00:00:00 | | 2012-08-29 | 1,026,900 | 8.53 | 8.57 | 8.27 | 8.27 | 00:00:00 | | 2012-08-30 | 714,500 | 8.26 | 8.33 | 8.11 | 8.12 | 00:00:00 | | 2012-08-31 | 1,719,500 | 8.25 | 8.90 | 8.13 | 8.89 | 00:00:00 | | 2012-09-04 | 1,963,800 | 9.02 | 9.49 | 8.91 | 9.47 | 00:00:00 | | 2012-09-05 | 977,000 | 9.46 | 9.47 | 9.24 | 9.43 | 00:00:00 | | 2012-09-06 | 1,227,700 | 9.55 | 9.71 | 9.44 | 9.50 | 00:00:00 | | 2012-09-07 | 1,285,300 | 9.79 | 9.89 | 9.66 | 9.72 | 00:00:00 | | 2012-09-10 | 1,208,900 | 9.81 | 9.81 | 9.44 | 9.46 | 00:00:00 | | 2012-09-11 | 982,200 | 9.57 | 9.71 | 9.50 | 9.52 | 00:00:00 | | 2012-09-12 | 1,713,900 | 9.63 | 9.69 | 8.94 | 9.44 | 00:00:00 | | 2012-09-13 | 2,450,700 | 9.44 | 10.08 | 9.11 | 10.01 | 00:00:00 | | 2012-09-14 | 1,595,600 | 10.08 | 10.34 | 10.08 | 10.21 | 00:00:00 | | 2012-09-17 | 1,279,800 | 10.29 | 10.29 | 9.84 | 9.94 | 00:00:00 | | 2012-09-18 | 1,306,100 | 9.95 | 10.25 | 9.86 | 10.14 | 00:00:00 | | 2012-09-19 | 2,399,100 | 10.25 | 10.72 | 10.14 | 10.64 | 00:00:00 | | 2012-09-20 | 1,442,900 | 10.44 | 10.53 | 10.25 | 10.42 | 00:00:00 | | 2012-09-21 | 1,518,400 | 10.58 | 10.73 | 10.44 | 10.51 | 00:00:00 | | 2012-09-24 | 1,424,700 | 10.22 | 10.41 | 10.00 | 10.02 | 00:00:00 | | 2012-09-25 | 1,762,200 | 10.21 | 10.33 | 9.79 | 9.88 | 00:00:00 | | 2012-09-26 | 1,903,400 | 9.58 | 9.93 | 9.36 | 9.77 | 00:00:00 | | 2012-09-27 | 1,380,200 | 9.99 | 10.18 | 9.86 | 10.16 | 00:00:00 | | 2012-09-28 | 1,138,100 | 10.15 | 10.20 | 9.97 | 9.98 | 00:00:00 | | 2012-10-01 | 878,000 | 10.14 | 10.28 | 10.00 | 10.06 | 00:00:00 | | 2012-10-02 | 1,141,300 | 10.06 | 10.13 | 9.79 | 9.91 | 00:00:00 | | 2012-10-03 | 819,000 | 9.88 | 9.94 | 9.67 | 9.69 | 00:00:00 | | 2012-10-04 | 1,116,800 | 9.87 | 10.00 | 9.76 | 10.00 | 00:00:00 | | 2012-10-05 | 1,060,500 | 9.98 | 10.00 | 9.70 | 9.78 | 00:00:00 | | 2012-10-08 | 611,200 | 9.55 | 9.69 | 9.47 | 9.62 | 00:00:00 | | 2012-10-09 | 1,624,900 | 9.54 | 9.59 | 9.12 | 9.13 | 00:00:00 | | 2012-10-10 | 1,028,300 | 9.12 | 9.54 | 9.00 | 9.35 | 00:00:00 | | 2012-10-11 | 600,800 | 9.46 | 9.53 | 9.28 | 9.33 | 00:00:00 | | 2012-10-12 | 823,900 | 9.33 | 9.39 | 9.00 | 9.06 | 00:00:00 | | 2012-10-15 | 1,001,400 | 9.01 | 9.17 | 8.90 | 9.08 | 00:00:00 | | 2012-10-16 | 664,600 | 9.18 | 9.32 | 9.15 | 9.30 | 00:00:00 | | 2012-10-17 | 3,111,600 | 8.83 | 9.05 | 8.80 | 9.00 | 00:00:00 | | 2012-10-18 | 1,126,200 | 8.95 | 9.15 | 8.91 | 8.98 | 00:00:00 | | 2012-10-19 | 1,418,600 | 8.91 | 8.98 | 8.69 | 8.80 | 00:00:00 | | 2012-10-22 | 1,245,300 | 8.85 | 9.03 | 8.81 | 8.99 | 00:00:00 | | 2012-10-23 | 1,564,000 | 8.85 | 8.87 | 8.65 | 8.68 | 00:00:00 | | 2012-10-24 | 1,069,500 | 8.78 | 8.78 | 8.58 | 8.60 | 00:00:00 | | 2012-10-25 | 940,400 | 8.80 | 8.85 | 8.69 | 8.74 | 00:00:00 | | 2012-10-26 | 869,000 | 8.74 | 8.94 | 8.73 | 8.79 | 00:00:00 | | 2012-10-31 | 1,322,300 | 8.84 | 9.12 | 8.76 | 9.12 | 00:00:00 | | 2012-11-01 | 1,019,000 | 9.20 | 9.30 | 9.07 | 9.20 | 00:00:00 | | 2012-11-02 | 1,034,400 | 9.05 | 9.09 | 8.81 | 8.81 | 00:00:00 | | 2012-11-05 | 820,300 | 8.82 | 8.89 | 8.70 | 8.70 | 00:00:00 | | 2012-11-06 | 1,705,200 | 8.73 | 8.86 | 8.51 | 8.75 | 00:00:00 | | 2012-11-07 | 1,431,000 | 8.83 | 8.85 | 8.56 | 8.80 | 00:00:00 | | 2012-11-08 | 1,453,500 | 8.80 | 9.00 | 8.62 | 8.96 | 00:00:00 | | 2012-11-09 | 1,113,600 | 8.94 | 9.06 | 8.84 | 8.93 | 00:00:00 | | 2012-11-12 | 773,700 | 8.99 | 9.01 | 8.74 | 8.74 | 00:00:00 | | 2012-11-13 | 935,300 | 8.64 | 8.73 | 8.51 | 8.60 | 00:00:00 | | 2012-11-14 | 2,392,400 | 8.63 | 8.63 | 8.02 | 8.07 | 00:00:00 | | 2012-11-15 | 1,833,900 | 8.03 | 8.03 | 7.72 | 7.87 | 00:00:00 | | 2012-11-16 | 1,355,900 | 7.92 | 8.24 | 7.75 | 8.23 | 00:00:00 | | 2012-11-19 | 1,262,300 | 8.50 | 8.50 | 8.28 | 8.38 | 00:00:00 | | 2012-11-20 | 869,200 | 8.40 | 8.40 | 8.21 | 8.34 | 00:00:00 | | 2012-11-21 | 930,300 | 8.29 | 8.45 | 8.15 | 8.43 | 00:00:00 | | 2012-11-23 | 703,000 | 8.48 | 8.60 | 8.31 | 8.60 | 00:00:00 | | 2012-11-26 | 793,500 | 8.54 | 8.55 | 8.33 | 8.43 | 00:00:00 | | 2012-11-27 | 983,400 | 8.43 | 8.45 | 8.29 | 8.33 | 00:00:00 | | 2012-11-28 | 1,031,100 | 8.16 | 8.31 | 8.05 | 8.30 | 00:00:00 | | 2012-11-29 | 1,330,700 | 8.37 | 8.68 | 8.31 | 8.68 | 00:00:00 | | 2012-11-30 | 1,346,300 | 8.61 | 8.65 | 8.48 | 8.63 | 00:00:00 | | 2012-12-03 | 1,157,400 | 8.66 | 8.73 | 8.45 | 8.48 | 00:00:00 | | 2012-12-04 | 1,158,100 | 8.31 | 8.54 | 8.26 | 8.43 | 00:00:00 | | 2012-12-05 | 1,491,200 | 8.41 | 8.45 | 8.01 | 8.04 | 00:00:00 | | 2012-12-06 | 1,457,600 | 8.02 | 8.19 | 7.91 | 7.91 | 00:00:00 | | 2012-12-07 | 1,085,400 | 8.00 | 8.06 | 7.85 | 7.91 | 00:00:00 | | 2012-12-10 | 764,000 | 8.04 | 8.14 | 7.96 | 8.10 | 00:00:00 | | 2012-12-11 | 785,000 | 8.08 | 8.15 | 7.99 | 8.10 | 00:00:00 | | 2012-12-12 | 1,343,500 | 8.16 | 8.40 | 8.11 | 8.37 | 00:00:00 | | 2012-12-13 | 1,102,900 | 8.15 | 8.24 | 7.99 | 8.03 | 00:00:00 | | 2012-12-14 | 717,900 | 8.00 | 8.21 | 8.00 | 8.20 | 00:00:00 | | 2012-12-17 | 675,800 | 8.20 | 8.21 | 8.03 | 8.16 | 00:00:00 | | 2012-12-18 | 1,061,200 | 8.16 | 8.22 | 7.95 | 8.00 | 00:00:00 | | 2012-12-19 | 687,200 | 8.00 | 8.05 | 7.92 | 7.94 | 00:00:00 | | 2012-12-20 | 1,547,500 | 7.84 | 7.89 | 7.59 | 7.82 | 00:00:00 | | 2012-12-21 | 1,306,600 | 7.74 | 7.91 | 7.70 | 7.77 | 00:00:00 | | 2012-12-24 | 395,200 | 7.76 | 7.80 | 7.62 | 7.75 | 00:00:00 | | 2012-12-26 | 544,200 | 7.78 | 7.93 | 7.78 | 7.90 | 00:00:00 | | 2012-12-27 | 975,600 | 8.00 | 8.02 | 7.78 | 7.81 | 00:00:00 | | 2012-12-28 | 566,000 | 7.80 | 7.85 | 7.72 | 7.77 | 00:00:00 | | 2012-12-31 | 1,153,700 | 7.75 | 7.98 | 7.72 | 7.89 | 00:00:00 | | 2013-01-02 | 1,362,000 | 8.15 | 8.35 | 8.13 | 8.33 | 00:00:00 | | 2013-01-03 | 1,384,500 | 8.27 | 8.32 | 7.84 | 7.89 | 00:00:00 | | 2013-01-04 | 1,093,300 | 7.81 | 7.99 | 7.76 | 7.95 | 00:00:00 | | 2013-01-07 | 751,200 | 7.94 | 7.96 | 7.79 | 7.88 | 00:00:00 | | 2013-01-08 | 1,358,500 | 7.91 | 7.98 | 7.70 | 7.71 | 00:00:00 | | 2013-01-09 | 958,400 | 7.75 | 7.81 | 7.71 | 7.81 | 00:00:00 | | 2013-01-10 | 1,475,700 | 7.92 | 8.15 | 7.86 | 8.10 | 00:00:00 | | 2013-01-11 | 684,300 | 8.13 | 8.14 | 7.92 | 7.98 | 00:00:00 | | 2013-01-14 | 907,100 | 8.06 | 8.12 | 7.92 | 7.95 | 00:00:00 | | 2013-01-15 | 800,300 | 8.01 | 8.13 | 7.92 | 8.07 | 00:00:00 | | 2013-01-16 | 670,600 | 8.00 | 8.07 | 7.93 | 7.98 | 00:00:00 | | 2013-01-17 | 1,020,100 | 7.93 | 8.06 | 7.85 | 7.92 | 00:00:00 | | 2013-01-18 | 838,600 | 7.97 | 8.00 | 7.77 | 7.82 | 00:00:00 | | 2013-01-22 | 969,500 | 7.83 | 8.00 | 7.82 | 7.92 | 00:00:00 | | 2013-01-23 | 916,500 | 7.92 | 7.99 | 7.70 | 7.74 | 00:00:00 | | 2013-01-28 | 1,352,800 | 7.04 | 7.05 | 6.87 | 6.90 | 00:00:00 | | 2013-01-29 | 778,600 | 6.98 | 7.24 | 6.96 | 7.22 | 00:00:00 | | 2013-02-20 | 2,470,700 | 6.03 | 6.06 | 5.67 | 5.69 | 00:00:00 | | 2013-02-21 | 1,486,700 | 5.68 | 5.92 | 5.68 | 5.80 | 00:00:00 | | 2013-02-22 | 735,400 | 5.80 | 5.88 | 5.70 | 5.82 | 00:00:00 | | 2013-02-26 | 1,226,400 | 6.21 | 6.26 | 6.03 | 6.12 | 00:00:00 | | 2013-02-27 | 684,000 | 6.06 | 6.08 | 5.91 | 5.91 | 00:00:00 | | 2013-02-28 | 1,206,300 | 5.90 | 5.92 | 5.70 | 5.77 | 00:00:00 | | 2013-03-05 | 1,449,400 | 5.31 | 5.38 | 5.10 | 5.13 | 00:00:00 | | 2013-03-12 | 3,168,900 | 6.02 | 6.56 | 5.97 | 6.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
