|
 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 | | 2015-03-02 | 633,600 | 2.35 | 2.38 | 2.24 | 2.27 | 00:00:00 | | 2015-03-03 | 807,800 | 2.28 | 2.30 | 2.17 | 2.20 | 00:00:00 | | 2015-03-04 | 892,000 | 2.20 | 2.22 | 2.12 | 2.15 | 00:00:00 | | 2015-03-05 | 885,100 | 2.13 | 2.23 | 2.05 | 2.05 | 00:00:00 | | 2015-03-06 | 1,759,700 | 1.97 | 2.03 | 1.86 | 1.96 | 00:00:00 | | 2015-03-11 | 1,813,000 | 1.66 | 1.82 | 1.55 | 1.81 | 00:00:00 | | 2015-03-12 | 1,102,600 | 1.83 | 1.85 | 1.67 | 1.69 | 00:00:00 | | 2015-03-13 | 920,900 | 1.73 | 1.79 | 1.64 | 1.69 | 00:00:00 | | 2015-03-16 | 874,200 | 1.73 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2015-03-17 | 1,202,200 | 1.70 | 1.76 | 1.63 | 1.67 | 00:00:00 | | 2015-03-18 | 1,982,000 | 1.70 | 1.89 | 1.64 | 1.88 | 00:00:00 | | 2015-03-19 | 1,906,400 | 1.90 | 2.11 | 1.86 | 2.06 | 00:00:00 | | 2015-03-20 | 2,574,600 | 2.16 | 2.22 | 2.06 | 2.06 | 00:00:00 | | 2015-03-23 | 1,490,800 | 2.11 | 2.23 | 2.08 | 2.16 | 00:00:00 | | 2015-03-24 | 870,500 | 2.21 | 2.22 | 2.14 | 2.21 | 00:00:00 | | 2015-03-25 | 1,306,100 | 2.21 | 2.29 | 2.13 | 2.15 | 00:00:00 | | 2015-03-30 | 1,100,800 | 1.96 | 2.00 | 1.91 | 1.95 | 00:00:00 | | 2015-04-06 | 1,111,200 | 2.13 | 2.18 | 2.07 | 2.10 | 00:00:00 | | 2015-04-07 | 574,400 | 2.08 | 2.13 | 2.03 | 2.09 | 00:00:00 | | 2015-04-08 | 790,000 | 2.09 | 2.11 | 1.97 | 1.97 | 00:00:00 | | 2015-04-09 | 638,600 | 1.93 | 2.00 | 1.89 | 1.92 | 00:00:00 | | 2015-04-10 | 1,068,600 | 1.98 | 2.00 | 1.91 | 1.97 | 00:00:00 | | 2015-04-13 | 519,100 | 1.93 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2015-04-14 | 939,100 | 1.95 | 1.98 | 1.88 | 1.98 | 00:00:00 | | 2015-04-15 | 843,600 | 1.98 | 2.05 | 1.95 | 2.02 | 00:00:00 | | 2015-04-16 | 706,500 | 2.03 | 2.05 | 1.94 | 1.98 | 00:00:00 | | 2015-04-17 | 813,800 | 1.95 | 2.03 | 1.91 | 1.94 | 00:00:00 | | 2015-04-21 | 497,700 | 1.92 | 1.99 | 1.90 | 1.95 | 00:00:00 | | 2015-04-22 | 876,800 | 1.94 | 1.94 | 1.84 | 1.86 | 00:00:00 | | 2015-04-28 | 1,267,700 | 2.08 | 2.17 | 2.06 | 2.15 | 00:00:00 | | 2015-04-29 | 1,431,900 | 2.18 | 2.24 | 2.07 | 2.12 | 00:00:00 | | 2015-05-04 | 733,200 | 2.13 | 2.15 | 2.04 | 2.07 | 00:00:00 | | 2015-05-07 | 747,500 | 1.96 | 2.06 | 1.90 | 2.04 | 00:00:00 | | 2015-05-08 | 691,700 | 2.06 | 2.08 | 2.00 | 2.03 | 00:00:00 | | 2015-05-14 | 1,246,000 | 2.25 | 2.35 | 2.25 | 2.27 | 00:00:00 | | 2015-05-15 | 1,635,200 | 2.27 | 2.34 | 2.22 | 2.29 | 00:00:00 | | 2015-05-19 | 1,046,700 | 2.25 | 2.28 | 2.17 | 2.20 | 00:00:00 | | 2015-05-20 | 624,200 | 2.21 | 2.28 | 2.21 | 2.26 | 00:00:00 | | 2015-05-21 | 599,500 | 2.26 | 2.30 | 2.17 | 2.18 | 00:00:00 | | 2015-05-22 | 547,600 | 2.19 | 2.20 | 2.13 | 2.15 | 00:00:00 | | 2015-06-02 | 497,900 | 2.03 | 2.09 | 2.03 | 2.06 | 00:00:00 | | 2015-06-03 | 353,500 | 2.05 | 2.09 | 2.00 | 2.04 | 00:00:00 | | 2015-06-08 | 547,600 | 2.04 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2015-06-09 | 453,600 | 2.07 | 2.10 | 2.04 | 2.05 | 00:00:00 | | 2015-06-10 | 596,000 | 2.09 | 2.12 | 2.04 | 2.05 | 00:00:00 | | 2015-06-11 | 790,800 | 2.06 | 2.16 | 2.02 | 2.14 | 00:00:00 | | 2015-06-18 | 708,500 | 2.19 | 2.19 | 2.11 | 2.11 | 00:00:00 | | 2015-06-19 | 1,295,300 | 2.09 | 2.20 | 2.07 | 2.19 | 00:00:00 | | 2015-06-22 | 953,300 | 2.15 | 2.15 | 2.03 | 2.04 | 00:00:00 | | 2015-06-23 | 663,300 | 2.04 | 2.08 | 2.02 | 2.02 | 00:00:00 | | 2015-06-24 | 478,100 | 2.03 | 2.06 | 2.02 | 2.03 | 00:00:00 | | 2015-07-02 | 685,600 | 1.93 | 1.96 | 1.90 | 1.92 | 00:00:00 | | 2015-07-06 | 775,100 | 1.87 | 2.05 | 1.85 | 2.02 | 00:00:00 | | 2015-07-07 | 1,116,000 | 1.92 | 1.92 | 1.85 | 1.89 | 00:00:00 | | 2015-07-08 | 933,200 | 1.91 | 1.94 | 1.80 | 1.82 | 00:00:00 | | 2015-07-13 | 571,700 | 1.75 | 1.84 | 1.71 | 1.84 | 00:00:00 | | 2015-07-14 | 394,100 | 1.81 | 1.90 | 1.81 | 1.85 | 00:00:00 | | 2015-07-15 | 557,300 | 1.82 | 1.83 | 1.72 | 1.72 | 00:00:00 | | 2015-07-20 | 1,344,000 | 1.56 | 1.56 | 1.42 | 1.44 | 00:00:00 | | 2015-07-21 | 924,500 | 1.46 | 1.51 | 1.41 | 1.42 | 00:00:00 | | 2015-07-22 | 1,025,100 | 1.39 | 1.46 | 1.32 | 1.42 | 00:00:00 | | 2015-07-23 | 1,112,600 | 1.41 | 1.43 | 1.29 | 1.32 | 00:00:00 | | 2015-07-24 | 1,234,600 | 1.30 | 1.44 | 1.26 | 1.44 | 00:00:00 | | 2015-07-27 | 1,190,900 | 1.39 | 1.50 | 1.33 | 1.34 | 00:00:00 | | 2015-07-28 | 618,100 | 1.34 | 1.39 | 1.33 | 1.34 | 00:00:00 | | 2015-07-29 | 638,900 | 1.35 | 1.39 | 1.32 | 1.33 | 00:00:00 | | 2015-07-30 | 482,200 | 1.34 | 1.39 | 1.33 | 1.35 | 00:00:00 | | 2015-07-31 | 417,500 | 1.39 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2015-08-03 | 297,600 | 1.34 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2015-08-04 | 304,800 | 1.35 | 1.39 | 1.33 | 1.36 | 00:00:00 | | 2015-08-05 | 679,600 | 1.34 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2015-08-06 | 589,400 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2015-08-07 | 1,074,500 | 1.35 | 1.50 | 1.35 | 1.37 | 00:00:00 | | 2015-08-10 | 1,037,200 | 1.36 | 1.55 | 1.36 | 1.55 | 00:00:00 | | 2015-08-11 | 927,100 | 1.59 | 1.64 | 1.50 | 1.63 | 00:00:00 | | 2015-08-12 | 1,509,700 | 1.68 | 1.90 | 1.68 | 1.90 | 00:00:00 | | 2015-08-13 | 819,700 | 1.78 | 1.85 | 1.70 | 1.77 | 00:00:00 | | 2015-08-14 | 604,200 | 1.77 | 1.87 | 1.72 | 1.74 | 00:00:00 | | 2015-08-17 | 695,800 | 1.73 | 1.85 | 1.73 | 1.84 | 00:00:00 | | 2015-08-18 | 700,400 | 1.76 | 1.78 | 1.70 | 1.72 | 00:00:00 | | 2015-08-19 | 908,300 | 1.78 | 1.87 | 1.77 | 1.80 | 00:00:00 | | 2015-08-20 | 1,388,900 | 1.93 | 1.94 | 1.78 | 1.78 | 00:00:00 | | 2015-08-21 | 1,686,000 | 1.82 | 1.84 | 1.60 | 1.65 | 00:00:00 | | 2015-08-24 | 1,084,100 | 1.59 | 1.64 | 1.47 | 1.48 | 00:00:00 | | 2015-08-25 | 560,900 | 1.56 | 1.58 | 1.44 | 1.49 | 00:00:00 | | 2015-08-26 | 986,000 | 1.43 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2015-08-27 | 933,700 | 1.42 | 1.57 | 1.40 | 1.52 | 00:00:00 | | 2015-08-28 | 1,987,500 | 1.56 | 1.75 | 1.55 | 1.68 | 00:00:00 | | 2015-09-01 | 567,900 | 1.69 | 1.77 | 1.68 | 1.69 | 00:00:00 | | 2015-09-02 | 613,900 | 1.69 | 1.70 | 1.57 | 1.63 | 00:00:00 | | 2015-09-03 | 519,500 | 1.59 | 1.68 | 1.56 | 1.57 | 00:00:00 | | 2015-09-04 | 386,700 | 1.54 | 1.58 | 1.53 | 1.57 | 00:00:00 | | 2015-09-09 | 516,200 | 1.57 | 1.62 | 1.50 | 1.51 | 00:00:00 | | 2015-09-10 | 954,400 | 1.53 | 1.58 | 1.43 | 1.45 | 00:00:00 | | 2015-09-14 | 675,100 | 1.50 | 1.63 | 1.47 | 1.56 | 00:00:00 | | 2015-09-24 | 596,900 | 1.55 | 1.64 | 1.52 | 1.64 | 00:00:00 | | 2015-09-25 | 335,000 | 1.61 | 1.64 | 1.59 | 1.62 | 00:00:00 | | 2015-09-29 | 366,400 | 1.52 | 1.61 | 1.50 | 1.52 | 00:00:00 | | 2015-09-30 | 282,400 | 1.50 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2015-10-01 | 335,800 | 1.53 | 1.64 | 1.53 | 1.62 | 00:00:00 | | 2015-10-05 | 807,400 | 1.70 | 1.75 | 1.69 | 1.72 | 00:00:00 | | 2015-10-08 | 839,700 | 1.71 | 1.84 | 1.65 | 1.74 | 00:00:00 | | 2015-10-09 | 470,500 | 1.80 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2015-10-12 | 580,000 | 1.85 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2015-10-13 | 539,900 | 1.76 | 1.80 | 1.70 | 1.74 | 00:00:00 | | 2015-10-14 | 992,500 | 1.76 | 1.90 | 1.76 | 1.89 | 00:00:00 | | 2015-10-15 | 608,100 | 1.89 | 1.92 | 1.81 | 1.92 | 00:00:00 | | 2015-10-16 | 442,500 | 1.87 | 1.94 | 1.83 | 1.84 | 00:00:00 | | 2015-10-19 | 891,700 | 1.81 | 1.85 | 1.70 | 1.73 | 00:00:00 | | 2015-10-20 | 549,700 | 1.73 | 1.85 | 1.73 | 1.82 | 00:00:00 | | 2015-10-21 | 501,600 | 1.79 | 1.79 | 1.70 | 1.74 | 00:00:00 | | 2015-10-22 | 458,400 | 1.70 | 1.81 | 1.70 | 1.76 | 00:00:00 | | 2015-10-26 | 261,000 | 1.81 | 1.82 | 1.73 | 1.77 | 00:00:00 | | 2015-10-27 | 379,600 | 1.73 | 1.78 | 1.71 | 1.74 | 00:00:00 | | 2015-10-28 | 1,241,700 | 1.79 | 1.88 | 1.70 | 1.74 | 00:00:00 | | 2015-10-29 | 682,800 | 1.70 | 1.74 | 1.65 | 1.66 | 00:00:00 | | 2015-10-30 | 448,600 | 1.65 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2015-11-02 | 867,300 | 1.61 | 1.61 | 1.52 | 1.56 | 00:00:00 | | 2015-11-03 | 482,600 | 1.54 | 1.58 | 1.51 | 1.56 | 00:00:00 | | 2015-11-04 | 477,100 | 1.58 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2015-11-09 | 654,800 | 1.47 | 1.52 | 1.42 | 1.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
