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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-01-31	1,676,317	2.38	2.43	2.30	2.39	00:00:00
2018-02-01	1,083,173	2.34	2.41	2.33	2.38	00:00:00
2018-02-02	1,774,791	2.30	2.33	2.24	2.24	00:00:00
2018-02-05	2,308,127	2.24	2.31	2.16	2.26	00:00:00
2018-02-06	1,181,845	2.22	2.29	2.22	2.25	00:00:00
2018-02-07	1,261,824	2.24	2.29	2.16	2.19	00:00:00
2018-02-08	1,319,737	2.22	2.24	2.15	2.15	00:00:00
2018-02-09	2,320,327	2.15	2.19	2.00	2.11	00:00:00
2018-02-12	1,252,649	2.12	2.28	2.10	2.23	00:00:00
2018-02-13	721,171	2.23	2.29	2.19	2.21	00:00:00
2018-02-14	1,646,816	2.20	2.42	2.20	2.40	00:00:00
2018-02-15	983,919	2.43	2.43	2.31	2.40	00:00:00
2018-02-16	1,122,545	2.36	2.45	2.26	2.29	00:00:00
2018-02-20	1,037,653	2.27	2.30	2.20	2.20	00:00:00
2018-02-21	1,094,827	2.23	2.32	2.18	2.21	00:00:00
2018-02-22	820,358	2.23	2.27	2.20	2.21	00:00:00
2018-02-23	800,217	2.21	2.26	2.18	2.26	00:00:00
2018-02-26	1,221,989	2.31	2.40	2.27	2.33	00:00:00
2018-02-27	1,420,229	2.32	2.32	2.17	2.22	00:00:00
2018-02-28	1,068,977	2.22	2.26	2.18	2.20	00:00:00
2018-03-01	1,450,202	2.17	2.31	2.12	2.29	00:00:00
2018-03-02	1,672,026	2.30	2.40	2.28	2.36	00:00:00
2018-03-05	892,336	2.37	2.40	2.33	2.37	00:00:00
2018-03-06	1,769,135	2.42	2.51	2.40	2.44	00:00:00
2018-03-07	1,156,197	2.45	2.48	2.38	2.44	00:00:00
2018-03-08	733,245	2.44	2.44	2.36	2.40	00:00:00
2018-03-09	959,019	2.39	2.50	2.38	2.46	00:00:00
2018-03-12	805,816	2.42	2.49	2.39	2.48	00:00:00
2018-03-13	893,179	2.50	2.55	2.47	2.48	00:00:00
2018-03-14	538,841	2.49	2.50	2.46	2.48	00:00:00
2018-03-15	842,933	2.44	2.47	2.42	2.43	00:00:00
2018-03-16	1,066,470	2.44	2.45	2.36	2.39	00:00:00
2018-03-19	962,784	2.39	2.40	2.32	2.38	00:00:00
2018-03-20	806,895	2.37	2.38	2.30	2.33	00:00:00
2018-03-21	3,500,993	2.38	2.54	2.37	2.49	00:00:00
2018-03-22	859,642	2.44	2.51	2.43	2.47	00:00:00
2018-03-23	1,734,228	2.51	2.55	2.48	2.51	00:00:00
2018-03-26	1,110,841	2.54	2.55	2.49	2.52	00:00:00
2018-03-27	913,266	2.49	2.50	2.42	2.45	00:00:00
2018-03-28	1,268,065	2.45	2.45	2.32	2.38	00:00:00
2018-03-29	1,189,577	2.41	2.44	2.34	2.43	00:00:00
2018-04-02	1,288,070	2.46	2.55	2.44	2.44	00:00:00
2018-04-03	859,313	2.43	2.44	2.37	2.39	00:00:00
2018-04-04	724,400	2.44	2.44	2.38	2.43	00:00:00
2018-04-05	528,163	2.38	2.48	2.38	2.45	00:00:00
2018-04-06	596,823	2.47	2.48	2.42	2.42	00:00:00
2018-04-09	2,051,813	2.40	2.64	2.40	2.59	00:00:00
2018-04-10	1,457,356	2.63	2.70	2.58	2.69	00:00:00
2018-04-11	2,434,709	2.70	2.82	2.67	2.71	00:00:00
2018-04-12	1,169,315	2.69	2.78	2.61	2.71	00:00:00
2018-04-13	1,981,553	2.75	2.91	2.74	2.81	00:00:00
2018-04-16	1,452,903	2.85	2.91	2.78	2.82	00:00:00
2018-04-17	2,028,152	2.82	2.98	2.82	2.96	00:00:00
2018-04-18	3,201,511	3.10	3.16	3.04	3.09	00:00:00
2018-04-19	2,236,049	3.14	3.24	3.05	3.16	00:00:00
2018-04-20	2,208,824	3.08	3.10	2.96	3.06	00:00:00
2018-04-23	1,542,207	2.98	3.03	2.93	2.94	00:00:00
2018-04-24	1,052,597	2.97	3.05	2.95	3.05	00:00:00
2018-04-25	848,629	2.98	3.06	2.96	3.00	00:00:00
2018-04-26	925,040	3.00	3.08	3.00	3.04	00:00:00
2018-04-27	689,893	3.03	3.08	3.01	3.04	00:00:00
2018-04-30	1,341,300	2.96	3.03	2.94	3.00	00:00:00
2018-05-01	1,201,523	2.95	3.01	2.91	2.99	00:00:00
2018-05-02	2,055,282	3.00	3.15	2.97	3.04	00:00:00
2018-05-03	1,849,360	3.09	3.13	2.94	2.94	00:00:00
2018-05-04	2,180,489	2.92	2.97	2.82	2.86	00:00:00
2018-05-07	1,540,764	2.84	2.86	2.77	2.81	00:00:00
2018-05-08	1,518,986	2.77	2.87	2.73	2.84	00:00:00
2018-05-09	1,291,421	2.85	2.96	2.83	2.84	00:00:00
2018-05-10	1,125,826	2.89	2.97	2.89	2.95	00:00:00
2018-05-11	1,125,872	3.00	3.02	2.88	2.92	00:00:00
2018-05-14	929,396	2.92	2.95	2.85	2.88	00:00:00
2018-05-15	1,368,382	2.78	2.82	2.71	2.80	00:00:00
2018-05-16	875,876	2.80	2.88	2.79	2.83	00:00:00
2018-05-17	654,501	2.84	2.87	2.82	2.85	00:00:00
2018-05-18	1,211,633	2.81	2.90	2.81	2.87	00:00:00
2018-05-21	490,499	2.86	2.92	2.84	2.90	00:00:00
2018-05-22	1,110,072	2.97	2.98	2.86	2.86	00:00:00
2018-05-23	1,116,922	2.86	2.95	2.86	2.93	00:00:00
2018-05-24	1,343,362	2.92	3.02	2.91	2.94	00:00:00
2018-05-25	743,425	2.93	2.95	2.84	2.85	00:00:00
2018-05-29	942,506	2.78	2.89	2.76	2.84	00:00:00
2018-05-30	570,599	2.87	2.88	2.82	2.84	00:00:00
2018-05-31	430,137	2.84	2.86	2.80	2.81	00:00:00
2018-06-01	688,890	2.80	2.84	2.75	2.81	00:00:00
2018-06-04	934,175	2.82	2.82	2.73	2.73	00:00:00
2018-06-05	891,073	2.73	2.80	2.71	2.77	00:00:00
2018-06-06	351,380	2.79	2.82	2.77	2.79	00:00:00
2018-06-07	634,503	2.87	2.90	2.82	2.85	00:00:00
2018-06-08	508,315	2.85	2.85	2.80	2.81	00:00:00
2018-06-11	973,808	2.81	2.91	2.80	2.87	00:00:00
2018-06-12	2,765,505	2.86	3.00	2.85	3.00	00:00:00
2018-06-13	5,405,417	3.00	3.30	3.00	3.24	00:00:00
2018-06-14	2,561,079	3.18	3.32	3.12	3.31	00:00:00
2018-06-15	2,033,166	3.24	3.28	3.19	3.22	00:00:00
2018-06-18	1,268,823	3.20	3.25	3.19	3.23	00:00:00
2018-06-19	2,131,191	3.15	3.23	3.10	3.16	00:00:00
2018-06-20	597,518	3.18	3.21	3.15	3.15	00:00:00
2018-06-21	320,134	3.12	3.18	3.10	3.15	00:00:00
2018-06-22	695,809	3.18	3.26	3.17	3.22	00:00:00
2018-06-25	831,503	3.19	3.23	3.12	3.12	00:00:00
2018-06-26	739,842	3.05	3.20	3.03	3.17	00:00:00
2018-06-27	439,672	3.20	3.20	3.13	3.14	00:00:00
2018-06-28	651,273	3.12	3.14	3.03	3.04	00:00:00
2018-06-29	558,495	3.04	3.17	3.03	3.13	00:00:00
2018-07-02	535,074	3.06	3.15	3.06	3.13	00:00:00
2018-07-03	1,379,450	3.14	3.30	3.14	3.26	00:00:00
2018-07-05	1,075,722	3.26	3.29	3.18	3.22	00:00:00
2018-07-06	915,804	3.22	3.27	3.19	3.23	00:00:00
2018-07-09	1,151,096	3.30	3.35	3.27	3.31	00:00:00
2018-07-10	1,509,617	3.29	3.30	3.13	3.13	00:00:00
2018-07-11	1,615,574	3.10	3.13	2.96	2.97	00:00:00
2018-07-12	627,965	3.02	3.05	2.95	2.97	00:00:00
2018-07-13	579,082	2.94	2.96	2.90	2.94	00:00:00
2018-07-16	611,564	2.93	2.94	2.87	2.90	00:00:00
2018-07-17	849,690	2.88	2.90	2.83	2.87	00:00:00
2018-07-18	598,208	2.85	2.91	2.85	2.88	00:00:00
2018-07-19	787,272	2.81	2.95	2.80	2.87	00:00:00
2018-07-20	712,238	2.93	3.00	2.92	2.97	00:00:00
2018-07-23	595,041	2.96	2.97	2.89	2.91	00:00:00
2018-07-24	289,561	2.94	2.97	2.91	2.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>