|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-18 | 2,051,900 | 4.42 | 4.59 | 4.31 | 4.56 | 00:00:00 | | 2016-10-19 | 2,722,400 | 4.67 | 4.79 | 4.56 | 4.68 | 00:00:00 | | 2016-10-20 | 1,450,700 | 4.68 | 4.70 | 4.49 | 4.60 | 00:00:00 | | 2016-10-21 | 1,015,700 | 4.55 | 4.62 | 4.50 | 4.58 | 00:00:00 | | 2016-10-25 | 1,726,300 | 4.42 | 4.59 | 4.37 | 4.53 | 00:00:00 | | 2016-10-26 | 1,417,600 | 4.49 | 4.58 | 4.25 | 4.34 | 00:00:00 | | 2016-10-27 | 1,103,900 | 4.38 | 4.41 | 4.18 | 4.22 | 00:00:00 | | 2016-10-28 | 2,095,300 | 4.21 | 4.38 | 4.13 | 4.23 | 00:00:00 | | 2016-10-31 | 1,426,600 | 4.22 | 4.40 | 4.17 | 4.40 | 00:00:00 | | 2016-11-08 | 2,521,400 | 4.70 | 4.83 | 4.45 | 4.52 | 00:00:00 | | 2016-11-16 | 1,995,200 | 4.01 | 4.04 | 3.82 | 3.91 | 00:00:00 | | 2016-11-17 | 2,927,500 | 3.94 | 4.07 | 3.66 | 3.74 | 00:00:00 | | 2016-11-21 | 1,489,100 | 3.83 | 3.98 | 3.77 | 3.89 | 00:00:00 | | 2016-11-23 | 2,184,100 | 3.67 | 3.78 | 3.61 | 3.73 | 00:00:00 | | 2016-12-01 | 3,051,000 | 3.75 | 3.86 | 3.60 | 3.72 | 00:00:00 | | 2016-12-02 | 2,332,000 | 3.77 | 3.95 | 3.75 | 3.92 | 00:00:00 | | 2016-12-06 | 1,904,100 | 4.04 | 4.15 | 3.84 | 3.91 | 00:00:00 | | 2016-12-09 | 2,543,000 | 3.82 | 3.91 | 3.60 | 3.61 | 00:00:00 | | 2016-12-12 | 2,132,500 | 3.67 | 3.73 | 3.55 | 3.58 | 00:00:00 | | 2016-12-20 | 2,135,400 | 3.30 | 3.37 | 3.20 | 3.35 | 00:00:00 | | 2016-12-21 | 1,051,700 | 3.35 | 3.37 | 3.23 | 3.23 | 00:00:00 | | 2017-01-04 | 1,944,100 | 3.88 | 3.95 | 3.76 | 3.87 | 00:00:00 | | 2017-01-05 | 4,060,800 | 3.99 | 4.35 | 3.99 | 4.32 | 00:00:00 | | 2017-01-06 | 3,860,800 | 4.16 | 4.29 | 3.86 | 4.02 | 00:00:00 | | 2017-01-09 | 2,183,900 | 4.07 | 4.23 | 4.00 | 4.03 | 00:00:00 | | 2017-01-12 | 2,123,100 | 4.21 | 4.23 | 3.93 | 4.00 | 00:00:00 | | 2017-01-13 | 2,953,000 | 3.92 | 4.03 | 3.88 | 4.03 | 00:00:00 | | 2017-01-18 | 2,039,400 | 4.14 | 4.28 | 3.95 | 4.04 | 00:00:00 | | 2017-01-19 | 1,625,900 | 3.92 | 4.09 | 3.88 | 4.02 | 00:00:00 | | 2017-01-23 | 1,568,200 | 4.19 | 4.20 | 4.11 | 4.18 | 00:00:00 | | 2017-01-24 | 2,034,100 | 4.16 | 4.28 | 4.00 | 4.06 | 00:00:00 | | 2017-01-25 | 1,769,600 | 3.98 | 4.08 | 3.92 | 4.08 | 00:00:00 | | 2017-01-27 | 1,462,600 | 3.90 | 4.12 | 3.90 | 4.11 | 00:00:00 | | 2017-01-31 | 1,993,000 | 4.18 | 4.25 | 4.11 | 4.23 | 00:00:00 | | 2017-02-01 | 2,026,000 | 4.21 | 4.32 | 4.12 | 4.27 | 00:00:00 | | 2017-02-02 | 1,701,600 | 4.40 | 4.45 | 4.30 | 4.34 | 00:00:00 | | 2017-02-03 | 1,437,100 | 4.34 | 4.42 | 4.28 | 4.37 | 00:00:00 | | 2017-02-06 | 2,833,100 | 4.45 | 4.75 | 4.37 | 4.75 | 00:00:00 | | 2017-02-10 | 1,826,400 | 4.57 | 4.83 | 4.54 | 4.80 | 00:00:00 | | 2017-02-13 | 1,262,600 | 4.75 | 4.78 | 4.68 | 4.69 | 00:00:00 | | 2017-02-21 | 2,000,100 | 4.66 | 4.84 | 4.58 | 4.74 | 00:00:00 | | 2017-03-06 | 3,485,600 | 3.25 | 3.26 | 2.97 | 3.03 | 00:00:00 | | 2017-03-08 | 1,921,300 | 2.92 | 3.07 | 2.91 | 2.93 | 00:00:00 | | 2017-03-09 | 1,984,200 | 2.94 | 3.04 | 2.84 | 2.84 | 00:00:00 | | 2017-03-14 | 2,904,100 | 3.31 | 3.31 | 2.96 | 3.03 | 00:00:00 | | 2017-03-15 | 3,440,400 | 3.06 | 3.47 | 3.00 | 3.43 | 00:00:00 | | 2017-03-27 | 1,419,000 | 3.22 | 3.23 | 3.08 | 3.18 | 00:00:00 | | 2017-03-28 | 2,077,900 | 3.17 | 3.17 | 3.03 | 3.09 | 00:00:00 | | 2017-04-05 | 3,738,200 | 3.65 | 3.67 | 3.36 | 3.52 | 00:00:00 | | 2017-04-06 | 1,501,000 | 3.52 | 3.61 | 3.47 | 3.58 | 00:00:00 | | 2017-04-11 | 2,076,100 | 3.44 | 3.53 | 3.39 | 3.42 | 00:00:00 | | 2017-04-12 | 1,643,500 | 3.40 | 3.45 | 3.34 | 3.45 | 00:00:00 | | 2017-04-13 | 2,288,100 | 3.45 | 3.47 | 3.30 | 3.32 | 00:00:00 | | 2017-05-03 | 4,655,300 | 2.98 | 3.25 | 2.93 | 3.16 | 00:00:00 | | 2017-05-04 | 4,454,200 | 3.06 | 3.07 | 2.83 | 2.88 | 00:00:00 | | 2017-05-05 | 2,449,100 | 2.90 | 2.95 | 2.83 | 2.88 | 00:00:00 | | 2017-05-09 | 1,603,400 | 2.85 | 2.89 | 2.81 | 2.87 | 00:00:00 | | 2017-05-10 | 2,090,900 | 2.91 | 2.96 | 2.90 | 2.91 | 00:00:00 | | 2017-05-11 | 3,375,500 | 2.95 | 3.11 | 2.94 | 3.11 | 00:00:00 | | 2017-05-12 | 2,458,100 | 3.18 | 3.25 | 3.12 | 3.17 | 00:00:00 | | 2017-05-15 | 2,868,397 | 3.27 | 3.30 | 3.16 | 3.25 | 00:00:00 | | 2017-05-16 | 1,756,388 | 3.25 | 3.32 | 3.21 | 3.30 | 00:00:00 | | 2017-05-17 | 2,718,808 | 3.38 | 3.39 | 3.21 | 3.28 | 00:00:00 | | 2017-05-18 | 2,189,161 | 3.22 | 3.22 | 3.11 | 3.17 | 00:00:00 | | 2017-05-19 | 3,445,250 | 3.21 | 3.25 | 3.11 | 3.12 | 00:00:00 | | 2017-05-22 | 2,096,892 | 3.18 | 3.23 | 3.12 | 3.13 | 00:00:00 | | 2017-05-23 | 4,145,328 | 3.14 | 3.20 | 2.92 | 2.96 | 00:00:00 | | 2017-05-24 | 3,250,363 | 2.98 | 3.03 | 2.83 | 2.99 | 00:00:00 | | 2017-05-25 | 2,261,090 | 2.96 | 3.04 | 2.89 | 2.93 | 00:00:00 | | 2017-05-26 | 1,524,414 | 3.01 | 3.02 | 2.93 | 2.93 | 00:00:00 | | 2017-05-30 | 1,298,226 | 2.94 | 2.99 | 2.90 | 2.92 | 00:00:00 | | 2017-05-31 | 1,514,547 | 2.92 | 2.95 | 2.82 | 2.91 | 00:00:00 | | 2017-06-01 | 1,516,821 | 2.86 | 2.94 | 2.84 | 2.90 | 00:00:00 | | 2017-06-02 | 1,614,774 | 2.95 | 2.97 | 2.87 | 2.91 | 00:00:00 | | 2017-06-05 | 1,383,855 | 2.91 | 2.95 | 2.85 | 2.93 | 00:00:00 | | 2017-06-06 | 3,252,467 | 2.98 | 3.12 | 2.94 | 3.10 | 00:00:00 | | 2017-06-07 | 2,122,049 | 3.06 | 3.14 | 2.97 | 3.05 | 00:00:00 | | 2017-06-08 | 1,827,888 | 3.01 | 3.11 | 2.94 | 3.04 | 00:00:00 | | 2017-06-09 | 1,690,513 | 2.97 | 3.06 | 2.96 | 2.97 | 00:00:00 | | 2017-06-12 | 2,204,716 | 2.95 | 3.11 | 2.92 | 3.06 | 00:00:00 | | 2017-06-13 | 2,055,371 | 3.05 | 3.16 | 3.01 | 3.12 | 00:00:00 | | 2017-06-14 | 4,204,118 | 3.18 | 3.20 | 2.89 | 2.90 | 00:00:00 | | 2017-06-15 | 2,496,263 | 2.91 | 3.02 | 2.86 | 2.90 | 00:00:00 | | 2017-06-16 | 10,214,880 | 2.91 | 2.98 | 2.87 | 2.91 | 00:00:00 | | 2017-06-19 | 1,760,310 | 2.88 | 2.95 | 2.84 | 2.86 | 00:00:00 | | 2017-06-20 | 1,235,405 | 2.88 | 2.89 | 2.80 | 2.86 | 00:00:00 | | 2017-06-21 | 1,336,877 | 2.84 | 2.94 | 2.84 | 2.86 | 00:00:00 | | 2017-06-22 | 2,475,056 | 2.93 | 3.05 | 2.92 | 3.04 | 00:00:00 | | 2017-06-23 | 1,779,735 | 3.09 | 3.17 | 3.06 | 3.17 | 00:00:00 | | 2017-06-26 | 1,695,101 | 3.11 | 3.20 | 2.94 | 3.15 | 00:00:00 | | 2017-06-27 | 1,621,371 | 3.18 | 3.20 | 3.12 | 3.15 | 00:00:00 | | 2017-06-28 | 1,214,430 | 3.19 | 3.22 | 3.14 | 3.21 | 00:00:00 | | 2017-06-29 | 1,819,361 | 3.15 | 3.22 | 3.05 | 3.13 | 00:00:00 | | 2017-06-30 | 1,504,614 | 3.10 | 3.13 | 3.02 | 3.05 | 00:00:00 | | 2017-07-03 | 1,262,519 | 2.96 | 3.00 | 2.88 | 2.92 | 00:00:00 | | 2017-07-05 | 1,781,966 | 2.93 | 2.99 | 2.90 | 2.96 | 00:00:00 | | 2017-07-06 | 1,408,436 | 2.94 | 2.97 | 2.87 | 2.89 | 00:00:00 | | 2017-07-07 | 2,071,874 | 2.87 | 2.91 | 2.75 | 2.80 | 00:00:00 | | 2017-07-10 | 2,398,027 | 2.79 | 2.97 | 2.76 | 2.97 | 00:00:00 | | 2017-07-11 | 1,248,778 | 2.95 | 3.00 | 2.87 | 2.98 | 00:00:00 | | 2017-07-12 | 1,611,036 | 3.03 | 3.06 | 2.91 | 2.94 | 00:00:00 | | 2017-07-13 | 1,227,709 | 2.94 | 2.95 | 2.83 | 2.87 | 00:00:00 | | 2017-07-14 | 1,770,119 | 2.96 | 3.01 | 2.90 | 2.92 | 00:00:00 | | 2017-07-17 | 1,385,879 | 2.95 | 3.04 | 2.94 | 2.99 | 00:00:00 | | 2017-07-18 | 932,494 | 3.02 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2017-07-19 | 1,366,831 | 3.04 | 3.07 | 2.99 | 3.02 | 00:00:00 | | 2017-07-20 | 973,982 | 2.99 | 3.07 | 2.99 | 3.03 | 00:00:00 | | 2017-07-21 | 1,280,201 | 3.07 | 3.07 | 3.02 | 3.06 | 00:00:00 | | 2017-07-24 | 1,332,656 | 3.07 | 3.07 | 2.95 | 2.97 | 00:00:00 | | 2017-07-25 | 1,010,892 | 3.00 | 3.05 | 2.95 | 2.97 | 00:00:00 | | 2017-07-26 | 1,809,988 | 2.95 | 3.10 | 2.93 | 3.07 | 00:00:00 | | 2017-07-27 | 1,551,271 | 3.07 | 3.08 | 2.97 | 2.97 | 00:00:00 | | 2017-07-28 | 1,074,143 | 3.02 | 3.09 | 3.01 | 3.09 | 00:00:00 | | 2017-07-31 | 1,355,283 | 3.09 | 3.12 | 3.03 | 3.05 | 00:00:00 | | 2017-08-01 | 1,193,298 | 3.03 | 3.10 | 2.99 | 3.01 | 00:00:00 | | 2017-08-02 | 1,926,734 | 2.96 | 3.01 | 2.87 | 2.89 | 00:00:00 | | 2017-08-03 | 4,927,797 | 2.82 | 2.83 | 2.42 | 2.43 | 00:00:00 | | 2017-08-04 | 3,684,023 | 2.47 | 2.50 | 2.26 | 2.29 | 00:00:00 | | 2017-08-07 | 1,786,554 | 2.29 | 2.29 | 2.19 | 2.21 | 00:00:00 | | 2017-08-08 | 2,146,374 | 2.25 | 2.30 | 2.14 | 2.21 | 00:00:00 | | 2017-08-09 | 2,757,563 | 2.28 | 2.28 | 2.08 | 2.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
