TR4DER - Endeavour Silver [EXK] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-08-09	2,757,563	2.28	2.28	2.08	2.09	00:00:00
2017-08-10	3,225,587	2.14	2.30	2.11	2.26	00:00:00
2017-08-11	2,525,365	2.26	2.28	2.13	2.16	00:00:00
2017-08-14	1,350,228	2.14	2.25	2.11	2.22	00:00:00
2017-08-15	1,172,373	2.16	2.19	2.12	2.14	00:00:00
2017-08-16	1,907,894	2.13	2.30	2.12	2.25	00:00:00
2017-08-17	1,125,713	2.30	2.32	2.22	2.23	00:00:00
2017-08-18	1,577,588	2.30	2.34	2.20	2.22	00:00:00
2017-08-21	986,369	2.25	2.26	2.17	2.20	00:00:00
2017-08-22	1,193,285	2.20	2.20	2.12	2.16	00:00:00
2017-08-23	1,156,330	2.15	2.19	2.12	2.17	00:00:00
2017-08-24	906,601	2.17	2.26	2.15	2.23	00:00:00
2017-08-25	1,726,690	2.24	2.30	2.17	2.29	00:00:00
2017-08-28	2,697,869	2.35	2.52	2.31	2.49	00:00:00
2017-08-29	3,001,635	2.57	2.60	2.33	2.38	00:00:00
2017-08-30	1,351,156	2.37	2.42	2.29	2.32	00:00:00
2017-08-31	1,531,828	2.35	2.49	2.33	2.49	00:00:00
2017-09-01	1,307,080	2.50	2.53	2.42	2.48	00:00:00
2017-09-05	2,610,498	2.63	2.71	2.56	2.62	00:00:00
2017-09-06	2,163,414	2.61	2.68	2.46	2.57	00:00:00
2017-09-07	2,431,766	2.59	2.68	2.56	2.64	00:00:00
2017-09-08	2,067,117	2.64	2.64	2.50	2.58	00:00:00
2017-09-11	1,315,269	2.50	2.58	2.45	2.46	00:00:00
2017-09-12	1,388,518	2.46	2.59	2.45	2.58	00:00:00
2017-09-13	1,356,837	2.56	2.58	2.48	2.51	00:00:00
2017-09-14	1,072,610	2.52	2.59	2.48	2.53	00:00:00
2017-09-15	2,305,105	2.51	2.55	2.45	2.47	00:00:00
2017-09-18	1,274,321	2.43	2.44	2.37	2.38	00:00:00
2017-09-19	1,692,403	2.41	2.48	2.33	2.37	00:00:00
2017-09-20	2,402,659	2.40	2.47	2.33	2.42	00:00:00
2017-09-21	1,608,641	2.38	2.45	2.33	2.34	00:00:00
2017-09-22	1,353,624	2.36	2.43	2.35	2.42	00:00:00
2017-09-25	1,841,373	2.42	2.47	2.36	2.43	00:00:00
2017-09-26	1,386,137	2.40	2.49	2.38	2.38	00:00:00
2017-09-27	1,075,660	2.36	2.45	2.36	2.42	00:00:00
2017-09-28	1,020,537	2.45	2.46	2.38	2.41	00:00:00
2017-09-29	1,090,041	2.41	2.43	2.37	2.38	00:00:00
2017-10-02	1,133,756	2.35	2.44	2.34	2.42	00:00:00
2017-10-03	1,348,030	2.43	2.51	2.41	2.45	00:00:00
2017-10-04	1,023,451	2.48	2.55	2.47	2.51	00:00:00
2017-10-05	1,264,002	2.53	2.56	2.45	2.49	00:00:00
2017-10-06	1,501,478	2.49	2.59	2.44	2.59	00:00:00
2017-10-09	1,598,014	2.62	2.72	2.60	2.70	00:00:00
2017-10-10	2,561,449	2.66	2.75	2.51	2.56	00:00:00
2017-10-11	2,022,806	2.58	2.61	2.43	2.57	00:00:00
2017-10-12	1,298,109	2.59	2.59	2.50	2.53	00:00:00
2017-10-13	1,090,130	2.56	2.56	2.47	2.51	00:00:00
2017-10-16	1,480,595	2.52	2.54	2.40	2.42	00:00:00
2017-10-17	1,577,903	2.39	2.40	2.32	2.36	00:00:00
2017-10-18	578,056	2.36	2.38	2.30	2.33	00:00:00
2017-10-19	738,013	2.34	2.38	2.32	2.34	00:00:00
2017-10-20	1,184,469	2.35	2.39	2.30	2.30	00:00:00
2017-10-23	1,371,329	2.29	2.34	2.25	2.30	00:00:00
2017-10-24	927,830	2.31	2.31	2.25	2.30	00:00:00
2017-10-25	1,090,951	2.27	2.29	2.20	2.24	00:00:00
2017-10-26	2,088,181	2.26	2.26	2.12	2.13	00:00:00
2017-10-27	2,231,979	2.14	2.18	2.07	2.16	00:00:00
2017-10-30	1,691,414	2.15	2.24	2.15	2.17	00:00:00
2017-10-31	1,965,995	2.15	2.17	2.06	2.08	00:00:00
2017-11-01	9,969,968	2.13	2.29	1.94	1.98	00:00:00
2017-11-02	4,008,031	2.07	2.28	2.04	2.18	00:00:00
2017-11-03	1,282,326	2.20	2.22	2.06	2.07	00:00:00
2017-11-06	2,961,776	2.09	2.22	2.06	2.21	00:00:00
2017-11-07	2,420,971	2.22	2.23	2.11	2.15	00:00:00
2017-11-08	952,514	2.20	2.22	2.15	2.15	00:00:00
2017-11-09	875,866	2.17	2.17	2.11	2.14	00:00:00
2017-11-10	1,441,484	2.14	2.17	2.11	2.15	00:00:00
2017-11-13	1,318,023	2.16	2.16	2.06	2.10	00:00:00
2017-11-14	1,322,974	2.10	2.10	2.03	2.05	00:00:00
2017-11-15	1,005,612	2.06	2.08	2.03	2.06	00:00:00
2017-11-16	851,492	2.08	2.09	2.04	2.07	00:00:00
2017-11-17	1,570,987	2.10	2.16	2.06	2.14	00:00:00
2017-11-20	1,291,409	2.12	2.13	2.04	2.07	00:00:00
2017-11-21	666,475	2.08	2.11	2.06	2.08	00:00:00
2017-11-22	1,191,716	2.12	2.15	2.07	2.14	00:00:00
2017-11-24	547,324	2.14	2.15	2.08	2.09	00:00:00
2017-11-27	736,403	2.12	2.14	2.06	2.13	00:00:00
2017-11-28	908,796	2.12	2.15	2.07	2.12	00:00:00
2017-11-29	908,143	2.10	2.14	2.07	2.11	00:00:00
2017-11-30	1,273,611	2.12	2.14	2.05	2.10	00:00:00
2017-12-01	1,080,226	2.11	2.15	2.09	2.14	00:00:00
2017-12-04	601,508	2.12	2.15	2.10	2.11	00:00:00
2017-12-05	864,122	2.13	2.13	2.06	2.09	00:00:00
2017-12-06	1,116,127	2.06	2.11	2.04	2.04	00:00:00
2017-12-07	1,243,433	2.02	2.06	1.98	2.00	00:00:00
2017-12-08	891,429	2.03	2.06	2.02	2.04	00:00:00
2017-12-11	986,035	2.04	2.09	2.03	2.05	00:00:00
2017-12-12	987,822	2.05	2.08	2.03	2.08	00:00:00
2017-12-13	2,542,701	2.07	2.30	2.06	2.29	00:00:00
2017-12-14	1,890,736	2.30	2.33	2.19	2.25	00:00:00
2017-12-15	1,958,162	2.30	2.39	2.26	2.36	00:00:00
2017-12-18	1,405,375	2.40	2.44	2.36	2.39	00:00:00
2017-12-19	1,261,396	2.42	2.46	2.37	2.41	00:00:00
2017-12-20	1,372,441	2.41	2.50	2.41	2.48	00:00:00
2017-12-21	1,386,028	2.50	2.53	2.42	2.45	00:00:00
2017-12-22	829,024	2.45	2.49	2.44	2.47	00:00:00
2017-12-26	875,402	2.50	2.53	2.46	2.51	00:00:00
2017-12-27	1,267,197	2.53	2.53	2.42	2.43	00:00:00
2017-12-28	1,327,490	2.50	2.53	2.43	2.46	00:00:00
2017-12-29	1,147,159	2.47	2.48	2.38	2.39	00:00:00
2018-01-02	2,388,759	2.47	2.62	2.45	2.60	00:00:00
2018-01-03	1,568,663	2.66	2.67	2.47	2.51	00:00:00
2018-01-04	1,239,408	2.51	2.54	2.44	2.54	00:00:00
2018-01-05	1,254,070	2.52	2.57	2.45	2.47	00:00:00
2018-01-08	1,426,601	2.48	2.48	2.37	2.39	00:00:00
2018-01-09	1,325,142	2.37	2.37	2.30	2.35	00:00:00
2018-01-10	1,470,727	2.39	2.50	2.37	2.45	00:00:00
2018-01-11	1,470,533	2.45	2.54	2.44	2.50	00:00:00
2018-01-12	1,614,479	2.54	2.66	2.51	2.63	00:00:00
2018-01-16	2,330,789	2.67	2.70	2.55	2.60	00:00:00
2018-01-17	1,574,255	2.60	2.62	2.50	2.53	00:00:00
2018-01-18	2,509,147	2.54	2.54	2.37	2.38	00:00:00
2018-01-19	925,041	2.40	2.47	2.37	2.39	00:00:00
2018-01-22	1,016,135	2.43	2.44	2.37	2.42	00:00:00
2018-01-23	1,067,077	2.41	2.46	2.36	2.46	00:00:00
2018-01-24	2,182,148	2.51	2.59	2.50	2.54	00:00:00
2018-01-25	2,488,769	2.56	2.64	2.44	2.49	00:00:00
2018-01-26	1,121,717	2.51	2.54	2.45	2.47	00:00:00
2018-01-29	1,639,509	2.45	2.46	2.35	2.35	00:00:00
2018-01-30	1,373,878	2.43	2.47	2.31	2.33	00:00:00
2018-01-31	1,676,317	2.38	2.43	2.30	2.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>