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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-07-24	289,561	2.94	2.97	2.91	2.91	00:00:00
2018-07-25	626,066	2.94	2.99	2.91	2.97	00:00:00
2018-07-26	587,701	2.95	2.98	2.92	2.92	00:00:00
2018-07-27	535,531	2.94	2.96	2.88	2.91	00:00:00
2018-07-30	520,573	2.91	2.96	2.89	2.90	00:00:00
2018-07-31	645,708	2.88	2.97	2.88	2.93	00:00:00
2018-08-01	453,691	2.91	2.92	2.86	2.87	00:00:00
2018-08-02	2,786,583	2.81	2.83	2.52	2.53	00:00:00
2018-08-03	686,812	2.60	2.60	2.54	2.58	00:00:00
2018-08-06	410,085	2.56	2.57	2.52	2.54	00:00:00
2018-08-07	229,822	2.58	2.58	2.51	2.55	00:00:00
2018-08-08	466,167	2.50	2.55	2.41	2.44	00:00:00
2018-08-09	742,793	2.45	2.48	2.43	2.44	00:00:00
2018-08-10	388,161	2.43	2.54	2.43	2.52	00:00:00
2018-08-13	1,089,124	2.49	2.49	2.26	2.27	00:00:00
2018-08-14	551,339	2.35	2.38	2.31	2.32	00:00:00
2018-08-15	1,527,302	2.28	2.30	2.15	2.21	00:00:00
2018-08-16	2,592,505	2.23	2.30	2.09	2.09	00:00:00
2018-08-17	1,231,560	2.12	2.25	2.11	2.20	00:00:00
2018-08-20	660,741	2.24	2.26	2.19	2.24	00:00:00
2018-08-21	675,756	2.26	2.30	2.20	2.27	00:00:00
2018-08-22	509,753	2.32	2.33	2.23	2.26	00:00:00
2018-08-23	724,175	2.24	2.24	2.17	2.20	00:00:00
2018-08-24	1,362,463	2.25	2.38	2.23	2.33	00:00:00
2018-08-27	768,350	2.37	2.43	2.34	2.38	00:00:00
2018-08-28	818,629	2.38	2.45	2.30	2.32	00:00:00
2018-08-29	786,686	2.33	2.34	2.25	2.29	00:00:00
2018-08-30	460,323	2.28	2.31	2.23	2.29	00:00:00
2018-08-31	689,360	2.28	2.30	2.20	2.24	00:00:00
2018-09-04	519,906	2.20	2.21	2.13	2.16	00:00:00
2018-09-05	593,043	2.21	2.22	2.15	2.15	00:00:00
2018-09-06	615,857	2.21	2.27	2.15	2.16	00:00:00
2018-09-07	538,732	2.14	2.24	2.13	2.18	00:00:00
2018-09-10	396,584	2.18	2.22	2.14	2.14	00:00:00
2018-09-11	514,846	2.13	2.17	2.08	2.16	00:00:00
2018-09-12	1,002,319	2.14	2.30	2.13	2.24	00:00:00
2018-09-13	526,362	2.30	2.31	2.20	2.23	00:00:00
2018-09-14	320,953	2.23	2.27	2.19	2.21	00:00:00
2018-09-17	699,490	2.23	2.31	2.19	2.28	00:00:00
2018-09-18	386,305	2.28	2.30	2.24	2.27	00:00:00
2018-09-19	660,900	2.29	2.35	2.28	2.30	00:00:00
2018-09-20	501,347	2.34	2.37	2.27	2.33	00:00:00
2018-09-21	1,344,833	2.35	2.35	2.25	2.29	00:00:00
2018-09-24	545,804	2.30	2.35	2.28	2.30	00:00:00
2018-09-25	747,334	2.34	2.40	2.29	2.29	00:00:00
2018-09-26	738,776	2.28	2.29	2.19	2.24	00:00:00
2018-09-27	591,906	2.21	2.28	2.16	2.25	00:00:00
2018-09-28	700,772	2.29	2.33	2.25	2.31	00:00:00
2018-10-01	591,893	2.28	2.32	2.23	2.23	00:00:00
2018-10-02	220,948	2.29	2.35	2.29	2.34	00:00:00
2018-10-03	572,635	2.36	2.39	2.27	2.28	00:00:00
2018-10-04	584,778	2.32	2.40	2.29	2.33	00:00:00
2018-10-05	417,734	2.34	2.39	2.28	2.29	00:00:00
2018-10-08	701,901	2.25	2.32	2.21	2.32	00:00:00
2018-10-09	487,726	2.29	2.32	2.24	2.24	00:00:00
2018-10-10	412,644	2.26	2.28	2.20	2.28	00:00:00
2018-10-11	1,643,831	2.31	2.50	2.25	2.48	00:00:00
2018-10-12	1,158,664	2.47	2.49	2.31	2.41	00:00:00
2018-10-15	1,543,000	2.48	2.57	2.44	2.47	00:00:00
2018-10-16	982,632	2.49	2.51	2.39	2.41	00:00:00
2018-10-17	623,303	2.39	2.48	2.36	2.43	00:00:00
2018-10-18	467,665	2.42	2.48	2.38	2.41	00:00:00
2018-10-19	589,425	2.47	2.47	2.33	2.35	00:00:00
2018-10-22	398,080	2.32	2.37	2.28	2.30	00:00:00
2018-10-23	766,241	2.42	2.46	2.28	2.29	00:00:00
2018-10-24	700,331	2.29	2.34	2.21	2.22	00:00:00
2018-10-25	1,193,583	2.22	2.25	2.09	2.09	00:00:00
2018-10-26	853,713	2.15	2.22	2.08	2.13	00:00:00
2018-10-29	763,520	2.13	2.18	2.08	2.08	00:00:00
2018-10-30	838,915	2.08	2.12	2.02	2.06	00:00:00
2018-10-31	2,381,876	2.01	2.06	1.86	1.97	00:00:00
2018-11-01	1,618,687	2.04	2.13	1.96	2.13	00:00:00
2018-11-02	646,709	2.11	2.15	2.08	2.12	00:00:00
2018-11-05	756,006	2.12	2.20	2.12	2.14	00:00:00
2018-11-06	315,083	2.14	2.18	2.10	2.10	00:00:00
2018-11-07	492,838	2.13	2.13	2.04	2.08	00:00:00
2018-11-08	463,810	2.05	2.09	2.03	2.04	00:00:00
2018-11-09	662,295	2.00	2.03	1.94	2.01	00:00:00
2018-11-12	1,029,126	2.00	2.01	1.86	1.89	00:00:00
2018-11-13	1,013,885	1.89	1.91	1.79	1.79	00:00:00
2018-11-14	705,546	1.79	1.95	1.79	1.93	00:00:00
2018-11-15	571,915	1.95	1.99	1.91	1.98	00:00:00
2018-11-16	644,851	2.01	2.07	1.99	2.01	00:00:00
2018-11-19	292,018	2.01	2.05	1.98	2.00	00:00:00
2018-11-20	679,264	2.05	2.05	1.86	1.93	00:00:00
2018-11-21	725,582	1.96	2.06	1.94	2.03	00:00:00
2018-11-23	574,901	1.99	2.02	1.88	1.93	00:00:00
2018-11-26	787,389	1.96	1.98	1.83	1.83	00:00:00
2018-11-27	761,310	1.83	1.85	1.76	1.81	00:00:00
2018-11-28	835,969	1.81	1.92	1.78	1.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>