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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-21	0	0.95	0.95	0.95	0.95	00:00:00
2004-05-25	0	1.05	1.05	1.05	1.05	00:00:00
2004-05-26	0	1.04	1.04	1.04	1.04	00:00:00
2004-05-27	0	1.01	1.01	1.01	1.01	00:00:00
2004-06-01	0	1.03	1.03	1.03	1.03	00:00:00
2004-06-02	0	1.00	1.00	1.00	1.00	00:00:00
2004-06-07	0	1.01	1.01	1.01	1.01	00:00:00
2004-06-08	0	1.01	1.01	1.01	1.01	00:00:00
2004-06-09	0	1.00	1.00	1.00	1.00	00:00:00
2004-06-10	0	0.96	0.96	0.96	0.96	00:00:00
2004-06-14	0	0.90	0.90	0.90	0.90	00:00:00
2004-06-17	0	0.90	0.90	0.90	0.90	00:00:00
2004-06-18	0	0.96	0.96	0.96	0.96	00:00:00
2004-06-21	0	0.92	0.92	0.92	0.92	00:00:00
2004-06-22	0	0.88	0.88	0.88	0.88	00:00:00
2004-06-23	0	0.89	0.89	0.89	0.89	00:00:00
2004-06-25	0	0.91	0.91	0.91	0.91	00:00:00
2004-06-30	0	0.90	0.90	0.90	0.90	00:00:00
2004-07-02	0	0.86	0.86	0.86	0.86	00:00:00
2004-07-07	0	0.93	0.93	0.93	0.93	00:00:00
2004-07-09	0	0.97	0.97	0.97	0.97	00:00:00
2004-07-12	0	1.06	1.06	1.06	1.06	00:00:00
2004-07-13	0	1.07	1.07	1.07	1.07	00:00:00
2004-07-14	0	1.10	1.10	1.10	1.10	00:00:00
2004-07-15	0	1.15	1.15	1.15	1.15	00:00:00
2004-07-16	0	1.16	1.16	1.16	1.16	00:00:00
2004-07-19	0	1.17	1.17	1.17	1.17	00:00:00
2004-07-20	0	1.11	1.11	1.11	1.11	00:00:00
2004-07-21	0	1.05	1.05	1.05	1.05	00:00:00
2004-07-22	0	1.04	1.04	1.04	1.04	00:00:00
2004-07-23	0	1.09	1.09	1.09	1.09	00:00:00
2004-07-26	0	0.96	0.96	0.96	0.96	00:00:00
2004-07-27	0	0.99	0.99	0.99	0.99	00:00:00
2004-07-28	0	0.99	0.99	0.99	0.99	00:00:00
2004-07-29	0	0.92	0.92	0.92	0.92	00:00:00
2004-07-30	0	0.99	0.99	0.99	0.99	00:00:00
2004-08-03	0	0.99	0.99	0.99	0.99	00:00:00
2004-08-05	0	1.05	1.05	1.05	1.05	00:00:00
2004-08-09	0	0.96	0.96	0.96	0.96	00:00:00
2004-08-10	0	0.94	0.94	0.94	0.94	00:00:00
2004-08-11	0	0.92	0.92	0.92	0.92	00:00:00
2004-08-12	0	0.91	0.91	0.91	0.91	00:00:00
2004-08-13	0	0.90	0.90	0.90	0.90	00:00:00
2004-08-16	0	0.85	0.85	0.85	0.85	00:00:00
2004-08-17	0	0.99	0.99	0.99	0.99	00:00:00
2004-08-18	0	0.91	0.91	0.91	0.91	00:00:00
2004-08-19	0	0.95	0.95	0.95	0.95	00:00:00
2004-08-20	0	1.00	1.00	1.00	1.00	00:00:00
2004-08-23	0	0.90	0.90	0.90	0.90	00:00:00
2004-08-24	0	1.00	1.00	1.00	1.00	00:00:00
2004-08-25	0	1.00	1.00	1.00	1.00	00:00:00
2004-08-26	0	0.98	0.98	0.98	0.98	00:00:00
2004-08-27	0	0.91	0.91	0.91	0.91	00:00:00
2004-08-30	0	1.09	1.09	1.09	1.09	00:00:00
2004-08-31	0	1.12	1.12	1.12	1.12	00:00:00
2004-09-01	0	1.14	1.14	1.14	1.14	00:00:00
2004-09-02	0	1.10	1.10	1.10	1.10	00:00:00
2004-09-03	0	1.13	1.13	1.13	1.13	00:00:00
2004-09-07	0	1.12	1.12	1.12	1.12	00:00:00
2004-09-08	0	1.07	1.07	1.07	1.07	00:00:00
2004-09-09	0	1.08	1.08	1.08	1.08	00:00:00
2004-09-10	0	1.04	1.04	1.04	1.04	00:00:00
2004-09-14	0	0.98	0.98	0.98	0.98	00:00:00
2004-09-15	0	1.00	1.00	1.00	1.00	00:00:00
2004-09-17	0	1.00	1.00	1.00	1.00	00:00:00
2004-09-20	0	1.03	1.03	1.03	1.03	00:00:00
2004-09-21	0	1.03	1.03	1.03	1.03	00:00:00
2004-09-22	0	0.95	0.95	0.95	0.95	00:00:00
2004-09-23	0	0.76	0.76	0.76	0.76	00:00:00
2004-09-24	0	0.92	0.92	0.92	0.92	00:00:00
2004-09-27	0	0.89	0.89	0.89	0.89	00:00:00
2004-09-28	0	0.88	0.88	0.88	0.88	00:00:00
2004-09-29	0	0.86	0.86	0.86	0.86	00:00:00
2004-09-30	0	0.90	0.90	0.90	0.90	00:00:00
2004-10-01	0	1.07	1.07	1.07	1.07	00:00:00
2004-10-04	0	0.96	0.96	0.96	0.96	00:00:00
2004-10-05	0	1.03	1.03	1.03	1.03	00:00:00
2004-10-06	0	1.08	1.08	1.08	1.08	00:00:00
2004-10-07	0	0.95	0.95	0.95	0.95	00:00:00
2004-10-08	0	1.01	1.01	1.01	1.01	00:00:00
2004-10-12	0	1.01	1.01	1.01	1.01	00:00:00
2004-10-13	0	0.91	0.91	0.91	0.91	00:00:00
2004-10-14	0	1.03	1.03	1.03	1.03	00:00:00
2004-10-15	0	1.03	1.03	1.03	1.03	00:00:00
2004-10-18	0	0.96	0.96	0.96	0.96	00:00:00
2004-10-19	0	0.96	0.96	0.96	0.96	00:00:00
2004-10-20	0	1.03	1.03	1.03	1.03	00:00:00
2004-10-21	0	0.93	0.93	0.93	0.93	00:00:00
2004-10-22	0	0.98	0.98	0.98	0.98	00:00:00
2004-10-26	0	1.00	1.00	1.00	1.00	00:00:00
2004-10-27	0	1.03	1.03	1.03	1.03	00:00:00
2004-10-29	0	1.03	1.03	1.03	1.03	00:00:00
2004-11-01	0	1.05	1.05	1.05	1.05	00:00:00
2004-11-02	0	1.06	1.06	1.06	1.06	00:00:00
2004-11-03	0	1.11	1.11	1.11	1.11	00:00:00
2004-11-04	0	1.17	1.17	1.17	1.17	00:00:00
2004-11-05	0	1.16	1.16	1.16	1.16	00:00:00
2004-11-08	0	1.18	1.18	1.18	1.18	00:00:00
2004-11-09	0	1.16	1.16	1.16	1.16	00:00:00
2004-11-10	0	1.24	1.24	1.24	1.24	00:00:00
2004-11-11	0	1.30	1.30	1.30	1.30	00:00:00
2004-11-12	0	1.36	1.36	1.36	1.36	00:00:00
2004-11-15	0	1.23	1.23	1.23	1.23	00:00:00
2004-11-16	0	1.40	1.40	1.40	1.40	00:00:00
2004-11-17	0	1.50	1.50	1.50	1.50	00:00:00
2004-11-18	0	1.38	1.38	1.38	1.38	00:00:00
2004-11-19	0	1.41	1.41	1.41	1.41	00:00:00
2004-11-22	0	1.41	1.41	1.41	1.41	00:00:00
2004-11-23	0	1.36	1.36	1.36	1.36	00:00:00
2004-11-24	0	1.40	1.40	1.40	1.40	00:00:00
2004-11-25	0	1.40	1.40	1.40	1.40	00:00:00
2004-11-26	0	1.41	1.41	1.41	1.41	00:00:00
2004-11-29	0	1.46	1.46	1.46	1.46	00:00:00
2004-11-30	0	1.49	1.49	1.49	1.49	00:00:00
2004-12-01	0	1.45	1.45	1.45	1.45	00:00:00
2004-12-02	0	1.40	1.40	1.40	1.40	00:00:00
2004-12-03	0	1.39	1.39	1.39	1.39	00:00:00
2004-12-06	0	1.35	1.35	1.35	1.35	00:00:00
2004-12-07	0	1.30	1.30	1.30	1.30	00:00:00
2004-12-08	0	1.27	1.27	1.27	1.27	00:00:00
2004-12-09	0	1.28	1.28	1.28	1.28	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 > >>