|
 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 | | 2015-11-09 | 654,800 | 1.47 | 1.52 | 1.42 | 1.51 | 00:00:00 | | 2015-11-12 | 442,900 | 1.46 | 1.53 | 1.44 | 1.47 | 00:00:00 | | 2015-11-13 | 391,800 | 1.46 | 1.53 | 1.43 | 1.49 | 00:00:00 | | 2015-11-17 | 684,700 | 1.54 | 1.54 | 1.41 | 1.41 | 00:00:00 | | 2015-11-18 | 690,100 | 1.44 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2015-11-27 | 431,500 | 1.44 | 1.45 | 1.36 | 1.38 | 00:00:00 | | 2015-11-30 | 398,200 | 1.38 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2015-12-01 | 447,900 | 1.44 | 1.49 | 1.41 | 1.48 | 00:00:00 | | 2015-12-02 | 396,500 | 1.46 | 1.48 | 1.41 | 1.44 | 00:00:00 | | 2015-12-08 | 379,200 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2015-12-09 | 296,000 | 1.42 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2015-12-10 | 243,200 | 1.43 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2015-12-11 | 502,700 | 1.43 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2015-12-14 | 565,200 | 1.40 | 1.42 | 1.37 | 1.38 | 00:00:00 | | 2015-12-17 | 723,300 | 1.42 | 1.45 | 1.36 | 1.37 | 00:00:00 | | 2015-12-18 | 495,100 | 1.39 | 1.46 | 1.39 | 1.43 | 00:00:00 | | 2015-12-24 | 254,800 | 1.43 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2015-12-28 | 331,700 | 1.43 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2015-12-29 | 393,900 | 1.43 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2015-12-30 | 306,800 | 1.38 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2015-12-31 | 576,600 | 1.38 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2016-01-14 | 767,900 | 1.20 | 1.21 | 1.11 | 1.16 | 00:00:00 | | 2016-01-15 | 734,700 | 1.21 | 1.21 | 1.09 | 1.10 | 00:00:00 | | 2016-01-19 | 889,000 | 1.12 | 1.13 | 1.01 | 1.01 | 00:00:00 | | 2016-01-20 | 736,000 | 1.09 | 1.11 | 1.00 | 1.04 | 00:00:00 | | 2016-01-21 | 325,100 | 1.06 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2016-01-26 | 880,900 | 1.13 | 1.26 | 1.12 | 1.25 | 00:00:00 | | 2016-01-27 | 476,500 | 1.24 | 1.28 | 1.21 | 1.27 | 00:00:00 | | 2016-01-28 | 432,700 | 1.26 | 1.28 | 1.20 | 1.24 | 00:00:00 | | 2016-01-29 | 448,700 | 1.22 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2016-02-02 | 387,000 | 1.23 | 1.29 | 1.18 | 1.18 | 00:00:00 | | 2016-02-03 | 597,000 | 1.20 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2016-02-04 | 939,500 | 1.27 | 1.33 | 1.25 | 1.27 | 00:00:00 | | 2016-02-05 | 1,230,400 | 1.26 | 1.37 | 1.25 | 1.35 | 00:00:00 | | 2016-02-08 | 3,200,900 | 1.41 | 1.62 | 1.41 | 1.58 | 00:00:00 | | 2016-02-16 | 980,700 | 1.63 | 1.70 | 1.58 | 1.60 | 00:00:00 | | 2016-02-22 | 961,900 | 1.69 | 1.73 | 1.64 | 1.64 | 00:00:00 | | 2016-02-23 | 919,900 | 1.65 | 1.70 | 1.60 | 1.61 | 00:00:00 | | 2016-02-24 | 1,254,800 | 1.71 | 1.78 | 1.65 | 1.68 | 00:00:00 | | 2016-02-25 | 707,200 | 1.66 | 1.72 | 1.64 | 1.69 | 00:00:00 | | 2016-02-26 | 683,200 | 1.67 | 1.72 | 1.63 | 1.66 | 00:00:00 | | 2016-03-01 | 1,011,500 | 1.68 | 1.70 | 1.58 | 1.59 | 00:00:00 | | 2016-03-02 | 793,100 | 1.59 | 1.72 | 1.59 | 1.72 | 00:00:00 | | 2016-03-03 | 1,629,000 | 1.74 | 1.94 | 1.73 | 1.88 | 00:00:00 | | 2016-03-04 | 3,562,800 | 2.01 | 2.28 | 1.95 | 2.10 | 00:00:00 | | 2016-03-07 | 2,043,400 | 2.26 | 2.32 | 2.16 | 2.27 | 00:00:00 | | 2016-03-14 | 2,061,400 | 2.68 | 2.72 | 2.46 | 2.58 | 00:00:00 | | 2016-03-15 | 1,572,600 | 2.53 | 2.55 | 2.31 | 2.41 | 00:00:00 | | 2016-03-16 | 1,476,300 | 2.37 | 2.67 | 2.34 | 2.66 | 00:00:00 | | 2016-03-17 | 2,713,700 | 2.78 | 2.91 | 2.56 | 2.60 | 00:00:00 | | 2016-03-18 | 4,113,300 | 2.62 | 2.73 | 2.52 | 2.63 | 00:00:00 | | 2016-03-21 | 1,382,500 | 2.60 | 2.73 | 2.55 | 2.63 | 00:00:00 | | 2016-03-24 | 1,110,400 | 2.45 | 2.50 | 2.37 | 2.43 | 00:00:00 | | 2016-03-28 | 1,052,900 | 2.40 | 2.43 | 2.30 | 2.37 | 00:00:00 | | 2016-03-29 | 1,658,000 | 2.39 | 2.59 | 2.35 | 2.57 | 00:00:00 | | 2016-03-30 | 1,268,900 | 2.62 | 2.65 | 2.44 | 2.50 | 00:00:00 | | 2016-03-31 | 916,700 | 2.60 | 2.62 | 2.45 | 2.46 | 00:00:00 | | 2016-04-01 | 1,383,200 | 2.36 | 2.48 | 2.33 | 2.48 | 00:00:00 | | 2016-04-07 | 1,438,400 | 2.55 | 2.73 | 2.53 | 2.67 | 00:00:00 | | 2016-04-08 | 1,300,100 | 2.69 | 2.85 | 2.69 | 2.80 | 00:00:00 | | 2016-04-12 | 2,829,600 | 3.14 | 3.16 | 2.96 | 2.97 | 00:00:00 | | 2016-04-13 | 1,788,100 | 2.93 | 3.09 | 2.88 | 2.99 | 00:00:00 | | 2016-04-14 | 1,533,000 | 2.93 | 3.00 | 2.79 | 2.90 | 00:00:00 | | 2016-04-15 | 1,309,000 | 2.92 | 3.08 | 2.89 | 3.05 | 00:00:00 | | 2016-04-18 | 1,544,600 | 3.15 | 3.18 | 3.03 | 3.07 | 00:00:00 | | 2016-04-19 | 4,918,600 | 3.32 | 3.85 | 3.31 | 3.82 | 00:00:00 | | 2016-04-20 | 7,190,500 | 3.89 | 4.17 | 3.66 | 3.72 | 00:00:00 | | 2016-04-25 | 1,806,600 | 3.75 | 3.89 | 3.60 | 3.68 | 00:00:00 | | 2016-04-26 | 2,848,300 | 3.64 | 3.79 | 3.40 | 3.79 | 00:00:00 | | 2016-04-27 | 2,203,500 | 3.92 | 3.95 | 3.73 | 3.87 | 00:00:00 | | 2016-04-28 | 3,173,500 | 3.96 | 4.12 | 3.90 | 3.99 | 00:00:00 | | 2016-05-02 | 3,192,200 | 4.21 | 4.23 | 3.86 | 3.95 | 00:00:00 | | 2016-05-05 | 2,307,200 | 3.67 | 3.89 | 3.65 | 3.87 | 00:00:00 | | 2016-05-06 | 2,594,200 | 3.95 | 4.10 | 3.90 | 3.90 | 00:00:00 | | 2016-05-16 | 2,063,700 | 3.78 | 3.88 | 3.71 | 3.71 | 00:00:00 | | 2016-05-17 | 2,347,700 | 3.69 | 3.89 | 3.66 | 3.80 | 00:00:00 | | 2016-05-18 | 3,169,600 | 3.71 | 3.78 | 3.43 | 3.44 | 00:00:00 | | 2016-05-19 | 3,225,400 | 3.31 | 3.55 | 3.18 | 3.36 | 00:00:00 | | 2016-05-20 | 2,861,400 | 3.46 | 3.53 | 3.30 | 3.53 | 00:00:00 | | 2016-06-01 | 1,391,700 | 3.13 | 3.17 | 2.96 | 3.06 | 00:00:00 | | 2016-06-02 | 1,365,300 | 3.02 | 3.16 | 3.02 | 3.11 | 00:00:00 | | 2016-06-03 | 3,668,200 | 3.32 | 3.47 | 3.28 | 3.46 | 00:00:00 | | 2016-06-13 | 1,618,500 | 3.70 | 3.75 | 3.56 | 3.64 | 00:00:00 | | 2016-06-15 | 2,567,400 | 3.51 | 3.86 | 3.47 | 3.76 | 00:00:00 | | 2016-06-16 | 3,015,700 | 3.94 | 3.99 | 3.57 | 3.62 | 00:00:00 | | 2016-06-17 | 2,740,600 | 3.71 | 3.77 | 3.59 | 3.66 | 00:00:00 | | 2016-06-20 | 1,655,200 | 3.56 | 3.85 | 3.53 | 3.79 | 00:00:00 | | 2016-06-27 | 2,924,800 | 3.88 | 3.96 | 3.60 | 3.77 | 00:00:00 | | 2016-06-28 | 1,852,500 | 3.73 | 3.86 | 3.70 | 3.82 | 00:00:00 | | 2016-06-29 | 2,554,300 | 3.88 | 3.93 | 3.84 | 3.89 | 00:00:00 | | 2016-07-06 | 3,823,600 | 4.46 | 4.67 | 4.41 | 4.67 | 00:00:00 | | 2016-07-07 | 2,576,400 | 4.57 | 4.57 | 4.34 | 4.38 | 00:00:00 | | 2016-07-08 | 2,807,400 | 4.39 | 4.72 | 4.36 | 4.70 | 00:00:00 | | 2016-07-14 | 2,296,200 | 4.68 | 4.90 | 4.63 | 4.90 | 00:00:00 | | 2016-07-15 | 1,343,200 | 4.81 | 4.94 | 4.77 | 4.86 | 00:00:00 | | 2016-07-21 | 1,974,500 | 4.19 | 4.51 | 4.19 | 4.44 | 00:00:00 | | 2016-07-22 | 1,605,400 | 4.39 | 4.52 | 4.39 | 4.47 | 00:00:00 | | 2016-07-25 | 2,046,900 | 4.37 | 4.38 | 4.13 | 4.25 | 00:00:00 | | 2016-07-26 | 1,256,700 | 4.34 | 4.45 | 4.25 | 4.41 | 00:00:00 | | 2016-08-01 | 1,975,900 | 4.97 | 5.00 | 4.85 | 5.00 | 00:00:00 | | 2016-08-05 | 2,724,400 | 5.07 | 5.18 | 4.91 | 5.04 | 00:00:00 | | 2016-08-11 | 4,325,100 | 5.76 | 5.95 | 5.56 | 5.59 | 00:00:00 | | 2016-08-12 | 3,017,000 | 5.76 | 5.89 | 5.47 | 5.54 | 00:00:00 | | 2016-08-24 | 5,230,300 | 5.15 | 5.15 | 4.45 | 4.60 | 00:00:00 | | 2016-08-25 | 1,888,000 | 4.60 | 4.80 | 4.50 | 4.70 | 00:00:00 | | 2016-08-29 | 1,535,300 | 4.66 | 4.87 | 4.61 | 4.79 | 00:00:00 | | 2016-09-06 | 4,281,300 | 5.15 | 5.58 | 5.11 | 5.49 | 00:00:00 | | 2016-09-07 | 3,331,900 | 5.47 | 5.63 | 5.39 | 5.62 | 00:00:00 | | 2016-09-08 | 3,001,400 | 5.60 | 5.71 | 5.46 | 5.54 | 00:00:00 | | 2016-09-12 | 4,162,500 | 4.79 | 5.44 | 4.70 | 5.41 | 00:00:00 | | 2016-09-13 | 3,893,100 | 5.31 | 5.36 | 4.87 | 4.96 | 00:00:00 | | 2016-09-14 | 3,239,400 | 5.05 | 5.27 | 4.95 | 5.01 | 00:00:00 | | 2016-09-20 | 1,577,200 | 5.05 | 5.08 | 4.92 | 5.05 | 00:00:00 | | 2016-09-21 | 4,624,200 | 5.28 | 5.62 | 5.17 | 5.59 | 00:00:00 | | 2016-09-26 | 2,861,800 | 5.26 | 5.38 | 5.02 | 5.04 | 00:00:00 | | 2016-09-27 | 2,451,900 | 4.95 | 5.03 | 4.80 | 4.97 | 00:00:00 | | 2016-09-28 | 2,645,400 | 4.97 | 5.24 | 4.81 | 5.17 | 00:00:00 | | 2016-10-04 | 3,482,500 | 4.82 | 4.82 | 4.39 | 4.46 | 00:00:00 | | 2016-10-05 | 2,709,200 | 4.52 | 4.60 | 4.22 | 4.36 | 00:00:00 | | 2016-10-10 | 1,816,700 | 4.34 | 4.39 | 4.21 | 4.30 | 00:00:00 | | 2016-10-18 | 2,051,900 | 4.42 | 4.59 | 4.31 | 4.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
