|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-03-12 | 3,168,900 | 6.02 | 6.56 | 5.97 | 6.50 | 00:00:00 | | 2013-03-13 | 1,984,500 | 6.54 | 6.59 | 6.07 | 6.10 | 00:00:00 | | 2013-03-15 | 2,706,200 | 6.14 | 6.30 | 6.14 | 6.29 | 00:00:00 | | 2013-03-25 | 1,089,600 | 6.33 | 6.43 | 6.18 | 6.30 | 00:00:00 | | 2013-03-26 | 699,500 | 6.26 | 6.33 | 6.13 | 6.25 | 00:00:00 | | 2013-03-27 | 919,800 | 6.21 | 6.37 | 6.18 | 6.37 | 00:00:00 | | 2013-03-28 | 742,000 | 6.32 | 6.37 | 6.17 | 6.22 | 00:00:00 | | 2013-04-02 | 1,413,800 | 6.03 | 6.05 | 5.82 | 5.88 | 00:00:00 | | 2013-04-03 | 1,948,300 | 5.86 | 6.04 | 5.51 | 5.61 | 00:00:00 | | 2013-04-05 | 1,442,100 | 5.99 | 6.08 | 5.80 | 5.95 | 00:00:00 | | 2013-04-08 | 820,900 | 6.00 | 6.01 | 5.73 | 5.79 | 00:00:00 | | 2013-04-11 | 1,007,700 | 6.05 | 6.12 | 5.88 | 5.92 | 00:00:00 | | 2013-04-12 | 2,125,300 | 5.79 | 5.82 | 5.40 | 5.57 | 00:00:00 | | 2013-04-15 | 2,901,300 | 5.06 | 5.29 | 4.92 | 4.96 | 00:00:00 | | 2013-04-17 | 2,641,100 | 4.73 | 4.88 | 4.31 | 4.39 | 00:00:00 | | 2013-04-18 | 1,703,100 | 4.44 | 4.76 | 4.41 | 4.69 | 00:00:00 | | 2013-04-19 | 1,592,100 | 4.80 | 4.86 | 4.47 | 4.67 | 00:00:00 | | 2013-04-30 | 1,118,800 | 5.09 | 5.23 | 4.96 | 5.21 | 00:00:00 | | 2013-05-03 | 1,139,200 | 5.04 | 5.18 | 4.94 | 4.97 | 00:00:00 | | 2013-05-07 | 1,158,300 | 4.71 | 4.77 | 4.55 | 4.59 | 00:00:00 | | 2013-05-08 | 1,449,800 | 4.60 | 4.65 | 4.44 | 4.59 | 00:00:00 | | 2013-05-09 | 1,264,200 | 4.50 | 4.76 | 4.48 | 4.58 | 00:00:00 | | 2013-05-10 | 1,077,300 | 4.45 | 4.67 | 4.40 | 4.64 | 00:00:00 | | 2013-05-13 | 884,600 | 4.60 | 4.61 | 4.46 | 4.50 | 00:00:00 | | 2013-05-16 | 1,092,200 | 4.01 | 4.16 | 3.95 | 4.04 | 00:00:00 | | 2013-05-17 | 1,238,400 | 3.96 | 4.01 | 3.84 | 3.85 | 00:00:00 | | 2013-05-23 | 787,400 | 4.13 | 4.26 | 4.11 | 4.15 | 00:00:00 | | 2013-05-24 | 629,600 | 4.14 | 4.23 | 4.05 | 4.08 | 00:00:00 | | 2013-05-28 | 813,300 | 4.08 | 4.20 | 3.96 | 4.06 | 00:00:00 | | 2013-05-29 | 780,800 | 4.06 | 4.19 | 4.02 | 4.19 | 00:00:00 | | 2013-05-30 | 1,293,100 | 4.29 | 4.60 | 4.29 | 4.54 | 00:00:00 | | 2013-06-03 | 809,100 | 4.54 | 4.62 | 4.45 | 4.55 | 00:00:00 | | 2013-06-06 | 605,500 | 4.37 | 4.48 | 4.31 | 4.41 | 00:00:00 | | 2013-06-07 | 851,900 | 4.29 | 4.32 | 4.11 | 4.14 | 00:00:00 | | 2013-06-17 | 823,600 | 4.02 | 4.06 | 3.89 | 3.92 | 00:00:00 | | 2013-06-18 | 971,400 | 3.90 | 3.98 | 3.80 | 3.84 | 00:00:00 | | 2013-06-19 | 742,100 | 3.87 | 3.93 | 3.73 | 3.74 | 00:00:00 | | 2013-06-25 | 681,400 | 3.22 | 3.30 | 3.14 | 3.21 | 00:00:00 | | 2013-06-26 | 1,637,300 | 3.06 | 3.09 | 2.88 | 2.95 | 00:00:00 | | 2013-07-16 | 1,298,900 | 3.67 | 3.70 | 3.52 | 3.60 | 00:00:00 | | 2013-07-17 | 1,545,400 | 3.64 | 3.74 | 3.43 | 3.47 | 00:00:00 | | 2013-07-18 | 980,400 | 3.48 | 3.52 | 3.35 | 3.45 | 00:00:00 | | 2013-07-19 | 703,600 | 3.49 | 3.58 | 3.44 | 3.58 | 00:00:00 | | 2013-07-26 | 1,256,800 | 3.87 | 4.05 | 3.87 | 3.99 | 00:00:00 | | 2013-07-29 | 2,025,500 | 4.02 | 4.28 | 4.02 | 4.14 | 00:00:00 | | 2013-07-30 | 912,200 | 4.17 | 4.17 | 4.03 | 4.07 | 00:00:00 | | 2013-07-31 | 1,831,400 | 4.07 | 4.13 | 3.85 | 3.99 | 00:00:00 | | 2013-08-05 | 579,700 | 3.71 | 3.86 | 3.71 | 3.71 | 00:00:00 | | 2013-08-15 | 3,790,100 | 4.82 | 5.31 | 4.75 | 5.18 | 00:00:00 | | 2013-08-16 | 3,153,000 | 5.31 | 5.42 | 5.07 | 5.25 | 00:00:00 | | 2013-08-19 | 2,612,400 | 5.25 | 5.29 | 4.98 | 5.12 | 00:00:00 | | 2013-08-22 | 1,214,700 | 5.08 | 5.25 | 5.06 | 5.14 | 00:00:00 | | 2013-08-23 | 1,977,000 | 5.11 | 5.41 | 5.11 | 5.34 | 00:00:00 | | 2013-08-26 | 2,725,100 | 5.46 | 5.69 | 5.42 | 5.55 | 00:00:00 | | 2013-08-27 | 3,463,200 | 5.76 | 5.93 | 5.34 | 5.38 | 00:00:00 | | 2013-08-28 | 2,262,800 | 5.43 | 5.58 | 5.07 | 5.14 | 00:00:00 | | 2013-09-04 | 1,324,400 | 5.03 | 5.09 | 4.93 | 5.06 | 00:00:00 | | 2013-09-10 | 2,103,000 | 4.76 | 4.76 | 4.55 | 4.60 | 00:00:00 | | 2013-09-11 | 1,647,500 | 4.59 | 4.69 | 4.45 | 4.64 | 00:00:00 | | 2013-09-12 | 1,867,000 | 4.41 | 4.43 | 4.22 | 4.22 | 00:00:00 | | 2013-09-13 | 1,915,300 | 4.21 | 4.33 | 4.09 | 4.23 | 00:00:00 | | 2013-09-24 | 1,656,700 | 4.24 | 4.39 | 4.15 | 4.26 | 00:00:00 | | 2013-09-25 | 1,783,200 | 4.30 | 4.64 | 4.30 | 4.55 | 00:00:00 | | 2013-09-26 | 1,463,500 | 4.56 | 4.65 | 4.31 | 4.38 | 00:00:00 | | 2013-09-27 | 1,402,300 | 4.48 | 4.58 | 4.36 | 4.43 | 00:00:00 | | 2013-09-30 | 1,580,900 | 4.33 | 4.43 | 4.27 | 4.30 | 00:00:00 | | 2013-10-01 | 1,495,900 | 4.17 | 4.19 | 4.04 | 4.17 | 00:00:00 | | 2013-10-02 | 1,422,600 | 4.20 | 4.41 | 4.16 | 4.18 | 00:00:00 | | 2013-10-07 | 1,050,600 | 4.14 | 4.31 | 4.14 | 4.26 | 00:00:00 | | 2013-10-08 | 1,188,700 | 4.25 | 4.32 | 4.00 | 4.01 | 00:00:00 | | 2013-10-09 | 1,553,200 | 3.99 | 4.11 | 3.85 | 4.06 | 00:00:00 | | 2013-10-14 | 865,500 | 3.95 | 4.01 | 3.82 | 3.88 | 00:00:00 | | 2013-10-17 | 2,418,700 | 4.07 | 4.26 | 4.05 | 4.20 | 00:00:00 | | 2013-10-21 | 1,118,200 | 4.36 | 4.46 | 4.32 | 4.45 | 00:00:00 | | 2013-10-22 | 2,648,600 | 4.70 | 4.92 | 4.70 | 4.82 | 00:00:00 | | 2013-10-30 | 2,454,700 | 4.72 | 4.75 | 4.25 | 4.50 | 00:00:00 | | 2013-10-31 | 2,145,300 | 4.30 | 4.35 | 4.12 | 4.18 | 00:00:00 | | 2013-11-07 | 1,435,000 | 4.03 | 4.08 | 3.93 | 3.95 | 00:00:00 | | 2013-11-11 | 944,100 | 4.03 | 4.19 | 3.93 | 4.16 | 00:00:00 | | 2013-11-18 | 1,292,700 | 4.14 | 4.15 | 3.96 | 3.98 | 00:00:00 | | 2013-11-19 | 1,264,700 | 3.98 | 4.12 | 3.98 | 3.99 | 00:00:00 | | 2013-11-20 | 1,691,000 | 3.94 | 4.06 | 3.87 | 3.98 | 00:00:00 | | 2013-11-21 | 1,410,200 | 3.92 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2013-11-22 | 982,800 | 3.93 | 3.97 | 3.80 | 3.82 | 00:00:00 | | 2013-11-25 | 1,515,000 | 3.79 | 3.89 | 3.65 | 3.86 | 00:00:00 | | 2013-11-26 | 1,060,900 | 3.81 | 3.81 | 3.69 | 3.74 | 00:00:00 | | 2013-11-27 | 1,203,300 | 3.81 | 3.88 | 3.71 | 3.72 | 00:00:00 | | 2013-12-03 | 1,295,200 | 3.50 | 3.56 | 3.41 | 3.42 | 00:00:00 | | 2013-12-04 | 2,043,000 | 3.47 | 3.60 | 3.40 | 3.52 | 00:00:00 | | 2013-12-05 | 1,244,700 | 3.41 | 3.50 | 3.37 | 3.48 | 00:00:00 | | 2013-12-06 | 1,257,700 | 3.53 | 3.54 | 3.38 | 3.38 | 00:00:00 | | 2013-12-09 | 960,100 | 3.44 | 3.49 | 3.35 | 3.42 | 00:00:00 | | 2013-12-10 | 1,438,900 | 3.57 | 3.68 | 3.57 | 3.60 | 00:00:00 | | 2013-12-13 | 854,100 | 3.37 | 3.44 | 3.33 | 3.33 | 00:00:00 | | 2013-12-19 | 1,400,400 | 3.14 | 3.23 | 3.12 | 3.18 | 00:00:00 | | 2013-12-20 | 2,158,100 | 3.21 | 3.31 | 3.18 | 3.20 | 00:00:00 | | 2013-12-26 | 694,100 | 3.41 | 3.47 | 3.32 | 3.37 | 00:00:00 | | 2013-12-27 | 819,300 | 3.42 | 3.48 | 3.39 | 3.47 | 00:00:00 | | 2013-12-30 | 925,700 | 3.43 | 3.50 | 3.37 | 3.40 | 00:00:00 | | 2013-12-31 | 1,804,300 | 3.37 | 3.64 | 3.32 | 3.63 | 00:00:00 | | 2014-01-03 | 1,008,000 | 3.85 | 3.89 | 3.73 | 3.76 | 00:00:00 | | 2014-01-21 | 2,009,600 | 4.13 | 4.50 | 4.08 | 4.45 | 00:00:00 | | 2014-01-22 | 1,380,400 | 4.45 | 4.48 | 4.30 | 4.32 | 00:00:00 | | 2014-01-23 | 2,228,300 | 4.44 | 4.74 | 4.43 | 4.50 | 00:00:00 | | 2014-01-24 | 2,077,200 | 4.66 | 4.71 | 4.30 | 4.44 | 00:00:00 | | 2014-01-27 | 2,378,400 | 4.44 | 4.44 | 4.11 | 4.12 | 00:00:00 | | 2014-02-03 | 933,800 | 4.39 | 4.47 | 4.30 | 4.33 | 00:00:00 | | 2014-02-04 | 902,100 | 4.31 | 4.44 | 4.20 | 4.42 | 00:00:00 | | 2014-02-05 | 1,219,500 | 4.51 | 4.62 | 4.46 | 4.47 | 00:00:00 | | 2014-02-06 | 848,300 | 4.53 | 4.58 | 4.42 | 4.53 | 00:00:00 | | 2014-02-07 | 1,683,800 | 4.56 | 4.77 | 4.51 | 4.74 | 00:00:00 | | 2014-02-11 | 2,394,200 | 4.93 | 5.15 | 4.86 | 4.94 | 00:00:00 | | 2014-02-12 | 1,455,000 | 5.00 | 5.03 | 4.76 | 4.83 | 00:00:00 | | 2014-02-19 | 2,415,600 | 5.58 | 5.68 | 5.42 | 5.48 | 00:00:00 | | 2014-02-20 | 1,364,400 | 5.47 | 5.68 | 5.34 | 5.65 | 00:00:00 | | 2014-02-27 | 1,927,200 | 5.20 | 5.42 | 5.12 | 5.14 | 00:00:00 | | 2014-02-28 | 1,644,700 | 5.15 | 5.24 | 5.03 | 5.15 | 00:00:00 | | 2014-03-03 | 1,981,200 | 5.36 | 5.46 | 5.21 | 5.23 | 00:00:00 | | 2014-03-04 | 1,379,400 | 5.12 | 5.30 | 5.05 | 5.27 | 00:00:00 | | 2014-03-05 | 1,352,800 | 5.31 | 5.41 | 5.25 | 5.36 | 00:00:00 | | 2014-03-10 | 1,291,100 | 5.22 | 5.22 | 5.03 | 5.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
