|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-10 | 1,291,100 | 5.22 | 5.22 | 5.03 | 5.12 | 00:00:00 | | 2014-03-11 | 2,128,000 | 5.11 | 5.16 | 4.82 | 4.84 | 00:00:00 | | 2014-03-12 | 1,951,400 | 4.96 | 5.39 | 4.95 | 5.36 | 00:00:00 | | 2014-03-20 | 1,189,400 | 4.94 | 5.09 | 4.87 | 4.98 | 00:00:00 | | 2014-03-21 | 2,057,400 | 5.07 | 5.16 | 4.87 | 4.87 | 00:00:00 | | 2014-03-24 | 3,138,900 | 4.82 | 4.85 | 4.40 | 4.48 | 00:00:00 | | 2014-03-27 | 1,515,300 | 4.19 | 4.37 | 4.12 | 4.33 | 00:00:00 | | 2014-03-28 | 1,281,800 | 4.32 | 4.55 | 4.28 | 4.53 | 00:00:00 | | 2014-03-31 | 1,191,600 | 4.51 | 4.52 | 4.30 | 4.31 | 00:00:00 | | 2014-04-01 | 911,200 | 4.32 | 4.48 | 4.31 | 4.35 | 00:00:00 | | 2014-04-02 | 1,035,800 | 4.49 | 4.59 | 4.46 | 4.56 | 00:00:00 | | 2014-04-07 | 1,075,700 | 4.40 | 4.56 | 4.33 | 4.34 | 00:00:00 | | 2014-04-10 | 1,191,200 | 4.64 | 4.70 | 4.39 | 4.43 | 00:00:00 | | 2014-05-02 | 1,301,200 | 4.58 | 4.82 | 4.55 | 4.78 | 00:00:00 | | 2014-05-05 | 811,900 | 4.89 | 4.91 | 4.72 | 4.74 | 00:00:00 | | 2014-05-06 | 931,100 | 4.78 | 4.78 | 4.56 | 4.58 | 00:00:00 | | 2014-05-07 | 1,016,800 | 4.58 | 4.60 | 4.37 | 4.39 | 00:00:00 | | 2014-05-08 | 1,093,500 | 4.39 | 4.41 | 4.24 | 4.27 | 00:00:00 | | 2014-05-09 | 973,400 | 4.26 | 4.29 | 4.12 | 4.24 | 00:00:00 | | 2014-05-12 | 810,900 | 4.31 | 4.38 | 4.30 | 4.35 | 00:00:00 | | 2014-05-20 | 900,600 | 4.22 | 4.29 | 4.10 | 4.13 | 00:00:00 | | 2014-05-21 | 1,118,700 | 4.12 | 4.12 | 3.99 | 4.04 | 00:00:00 | | 2014-05-22 | 547,900 | 4.11 | 4.14 | 4.07 | 4.12 | 00:00:00 | | 2014-05-23 | 502,400 | 4.08 | 4.10 | 4.02 | 4.03 | 00:00:00 | | 2014-05-28 | 1,377,600 | 3.80 | 3.82 | 3.66 | 3.75 | 00:00:00 | | 2014-05-29 | 945,500 | 3.75 | 3.96 | 3.71 | 3.86 | 00:00:00 | | 2014-05-30 | 922,000 | 3.87 | 3.92 | 3.75 | 3.81 | 00:00:00 | | 2014-06-02 | 763,000 | 3.78 | 3.89 | 3.76 | 3.83 | 00:00:00 | | 2014-06-03 | 571,600 | 3.85 | 3.92 | 3.75 | 3.90 | 00:00:00 | | 2014-06-04 | 711,000 | 3.91 | 4.03 | 3.87 | 4.01 | 00:00:00 | | 2014-06-05 | 1,086,800 | 4.06 | 4.30 | 4.04 | 4.23 | 00:00:00 | | 2014-06-06 | 692,600 | 4.22 | 4.22 | 4.12 | 4.19 | 00:00:00 | | 2014-06-10 | 675,900 | 4.18 | 4.25 | 4.16 | 4.22 | 00:00:00 | | 2014-06-11 | 1,333,900 | 4.25 | 4.47 | 4.24 | 4.46 | 00:00:00 | | 2014-06-16 | 1,306,000 | 4.88 | 4.95 | 4.73 | 4.89 | 00:00:00 | | 2014-06-17 | 1,031,900 | 4.76 | 4.93 | 4.76 | 4.85 | 00:00:00 | | 2014-06-18 | 1,196,400 | 4.85 | 5.11 | 4.83 | 5.08 | 00:00:00 | | 2014-06-19 | 2,428,400 | 5.19 | 5.48 | 5.19 | 5.44 | 00:00:00 | | 2014-06-20 | 4,177,200 | 5.40 | 5.41 | 5.12 | 5.16 | 00:00:00 | | 2014-06-23 | 1,300,500 | 5.14 | 5.43 | 5.11 | 5.41 | 00:00:00 | | 2014-06-24 | 2,031,300 | 5.35 | 5.60 | 5.18 | 5.19 | 00:00:00 | | 2014-06-25 | 1,240,100 | 5.19 | 5.34 | 5.03 | 5.34 | 00:00:00 | | 2014-06-30 | 1,484,100 | 5.19 | 5.46 | 5.06 | 5.46 | 00:00:00 | | 2014-07-07 | 919,900 | 5.39 | 5.47 | 5.31 | 5.34 | 00:00:00 | | 2014-07-10 | 4,758,900 | 5.94 | 6.28 | 5.80 | 5.81 | 00:00:00 | | 2014-07-11 | 2,758,000 | 5.86 | 6.21 | 5.81 | 6.21 | 00:00:00 | | 2014-07-14 | 1,931,100 | 5.88 | 6.16 | 5.83 | 6.04 | 00:00:00 | | 2014-07-18 | 1,440,600 | 5.99 | 5.99 | 5.80 | 5.94 | 00:00:00 | | 2014-07-28 | 1,345,700 | 5.87 | 6.10 | 5.85 | 6.08 | 00:00:00 | | 2014-07-29 | 889,300 | 6.10 | 6.14 | 6.01 | 6.05 | 00:00:00 | | 2014-07-30 | 1,439,700 | 6.03 | 6.09 | 5.84 | 6.06 | 00:00:00 | | 2014-07-31 | 1,337,100 | 5.98 | 6.05 | 5.82 | 5.89 | 00:00:00 | | 2014-08-01 | 1,303,200 | 5.96 | 6.07 | 5.85 | 5.92 | 00:00:00 | | 2014-08-07 | 1,768,200 | 6.16 | 6.38 | 6.05 | 6.26 | 00:00:00 | | 2014-08-08 | 1,678,200 | 6.28 | 6.44 | 6.10 | 6.13 | 00:00:00 | | 2014-08-18 | 742,800 | 5.66 | 5.78 | 5.62 | 5.74 | 00:00:00 | | 2014-08-19 | 769,900 | 5.75 | 5.80 | 5.57 | 5.67 | 00:00:00 | | 2014-08-20 | 847,900 | 5.69 | 5.71 | 5.57 | 5.62 | 00:00:00 | | 2014-08-26 | 1,036,700 | 5.40 | 5.61 | 5.35 | 5.59 | 00:00:00 | | 2014-08-27 | 928,800 | 5.59 | 5.64 | 5.46 | 5.57 | 00:00:00 | | 2014-09-02 | 965,100 | 5.45 | 5.48 | 5.25 | 5.27 | 00:00:00 | | 2014-09-03 | 682,200 | 5.27 | 5.37 | 5.26 | 5.33 | 00:00:00 | | 2014-09-04 | 1,021,100 | 5.37 | 5.44 | 5.01 | 5.03 | 00:00:00 | | 2014-09-08 | 1,060,800 | 5.10 | 5.13 | 4.86 | 4.87 | 00:00:00 | | 2014-09-09 | 1,122,700 | 4.88 | 5.03 | 4.82 | 5.01 | 00:00:00 | | 2014-09-10 | 767,400 | 4.95 | 5.07 | 4.88 | 4.92 | 00:00:00 | | 2014-09-11 | 1,077,800 | 4.84 | 5.09 | 4.81 | 5.05 | 00:00:00 | | 2014-09-12 | 923,300 | 4.96 | 5.06 | 4.81 | 4.87 | 00:00:00 | | 2014-09-19 | 2,623,600 | 4.93 | 4.96 | 4.70 | 4.71 | 00:00:00 | | 2014-10-03 | 1,399,200 | 4.30 | 4.32 | 4.14 | 4.16 | 00:00:00 | | 2014-10-07 | 967,600 | 4.30 | 4.35 | 4.10 | 4.13 | 00:00:00 | | 2014-10-08 | 2,367,500 | 4.19 | 4.60 | 3.91 | 4.54 | 00:00:00 | | 2014-10-09 | 2,039,900 | 4.58 | 4.58 | 4.31 | 4.40 | 00:00:00 | | 2014-10-10 | 1,716,500 | 4.37 | 4.49 | 4.12 | 4.28 | 00:00:00 | | 2014-10-13 | 1,248,700 | 4.31 | 4.44 | 4.23 | 4.27 | 00:00:00 | | 2014-10-14 | 1,476,900 | 4.27 | 4.49 | 4.27 | 4.30 | 00:00:00 | | 2014-10-15 | 1,514,900 | 4.34 | 4.55 | 4.27 | 4.38 | 00:00:00 | | 2014-10-16 | 1,325,000 | 4.30 | 4.47 | 4.26 | 4.34 | 00:00:00 | | 2014-10-17 | 1,261,700 | 4.32 | 4.42 | 4.08 | 4.08 | 00:00:00 | | 2014-10-21 | 876,500 | 4.28 | 4.32 | 4.13 | 4.15 | 00:00:00 | | 2014-10-22 | 1,881,300 | 4.03 | 4.07 | 3.85 | 3.85 | 00:00:00 | | 2014-10-23 | 1,796,300 | 3.78 | 3.85 | 3.64 | 3.84 | 00:00:00 | | 2014-10-24 | 868,000 | 3.85 | 3.87 | 3.70 | 3.79 | 00:00:00 | | 2014-10-28 | 1,103,600 | 3.63 | 3.70 | 3.57 | 3.68 | 00:00:00 | | 2014-10-29 | 1,632,100 | 3.64 | 3.72 | 3.45 | 3.47 | 00:00:00 | | 2014-11-13 | 1,389,400 | 2.72 | 2.75 | 2.53 | 2.56 | 00:00:00 | | 2014-11-14 | 1,873,600 | 2.50 | 2.80 | 2.42 | 2.76 | 00:00:00 | | 2014-11-18 | 2,247,800 | 2.93 | 3.19 | 2.93 | 3.16 | 00:00:00 | | 2014-11-19 | 2,963,100 | 3.18 | 3.20 | 2.86 | 2.87 | 00:00:00 | | 2014-11-20 | 1,448,100 | 2.94 | 3.07 | 2.87 | 3.03 | 00:00:00 | | 2014-11-21 | 2,493,500 | 3.15 | 3.18 | 2.96 | 2.98 | 00:00:00 | | 2014-11-24 | 1,018,500 | 2.95 | 3.04 | 2.90 | 2.95 | 00:00:00 | | 2014-11-28 | 727,700 | 2.77 | 2.77 | 2.61 | 2.61 | 00:00:00 | | 2014-12-01 | 1,315,600 | 2.71 | 2.85 | 2.65 | 2.81 | 00:00:00 | | 2014-12-03 | 1,280,000 | 2.66 | 2.83 | 2.60 | 2.75 | 00:00:00 | | 2014-12-04 | 2,030,800 | 2.78 | 2.78 | 2.53 | 2.57 | 00:00:00 | | 2014-12-08 | 1,903,000 | 2.49 | 2.96 | 2.26 | 2.44 | 00:00:00 | | 2014-12-15 | 3,365,000 | 2.16 | 2.16 | 1.85 | 1.86 | 00:00:00 | | 2014-12-23 | 1,553,000 | 2.01 | 2.13 | 1.92 | 1.95 | 00:00:00 | | 2014-12-24 | 719,400 | 1.95 | 2.10 | 1.93 | 2.05 | 00:00:00 | | 2015-01-05 | 1,603,300 | 2.37 | 2.41 | 2.23 | 2.39 | 00:00:00 | | 2015-01-06 | 2,619,700 | 2.40 | 2.54 | 2.33 | 2.49 | 00:00:00 | | 2015-01-13 | 2,307,400 | 2.71 | 2.75 | 2.48 | 2.55 | 00:00:00 | | 2015-01-14 | 1,580,200 | 2.59 | 2.69 | 2.38 | 2.44 | 00:00:00 | | 2015-01-27 | 1,737,000 | 2.86 | 3.06 | 2.85 | 3.02 | 00:00:00 | | 2015-01-28 | 1,538,900 | 2.97 | 3.01 | 2.73 | 2.80 | 00:00:00 | | 2015-01-29 | 1,961,200 | 2.66 | 2.70 | 2.50 | 2.63 | 00:00:00 | | 2015-01-30 | 1,366,800 | 2.66 | 2.82 | 2.57 | 2.74 | 00:00:00 | | 2015-02-02 | 1,265,100 | 2.70 | 2.82 | 2.66 | 2.76 | 00:00:00 | | 2015-02-03 | 1,990,200 | 2.74 | 2.77 | 2.58 | 2.61 | 00:00:00 | | 2015-02-04 | 1,346,900 | 2.63 | 2.68 | 2.51 | 2.65 | 00:00:00 | | 2015-02-09 | 980,000 | 2.58 | 2.63 | 2.52 | 2.52 | 00:00:00 | | 2015-02-12 | 734,200 | 2.43 | 2.50 | 2.37 | 2.40 | 00:00:00 | | 2015-02-13 | 958,400 | 2.43 | 2.53 | 2.43 | 2.48 | 00:00:00 | | 2015-02-17 | 1,034,100 | 2.39 | 2.43 | 2.32 | 2.35 | 00:00:00 | | 2015-02-18 | 1,156,800 | 2.34 | 2.43 | 2.25 | 2.41 | 00:00:00 | | 2015-02-19 | 792,700 | 2.40 | 2.49 | 2.32 | 2.33 | 00:00:00 | | 2015-02-23 | 813,500 | 2.24 | 2.33 | 2.19 | 2.25 | 00:00:00 | | 2015-02-26 | 830,800 | 2.35 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2015-02-27 | 421,000 | 2.32 | 2.38 | 2.28 | 2.36 | 00:00:00 | | 2015-03-02 | 633,600 | 2.35 | 2.38 | 2.24 | 2.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
