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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-12-09	0	1.28	1.28	1.28	1.28	00:00:00
2004-12-10	0	1.35	1.35	1.35	1.35	00:00:00
2004-12-13	0	1.35	1.35	1.35	1.35	00:00:00
2004-12-14	0	1.34	1.34	1.34	1.34	00:00:00
2004-12-15	0	1.38	1.38	1.38	1.38	00:00:00
2004-12-16	0	1.39	1.39	1.39	1.39	00:00:00
2004-12-17	0	1.41	1.41	1.41	1.41	00:00:00
2004-12-20	0	1.42	1.42	1.42	1.42	00:00:00
2004-12-21	0	1.43	1.43	1.43	1.43	00:00:00
2004-12-22	0	1.44	1.44	1.44	1.44	00:00:00
2004-12-23	0	1.40	1.40	1.40	1.40	00:00:00
2004-12-24	0	1.40	1.40	1.40	1.40	00:00:00
2004-12-29	0	1.39	1.39	1.39	1.39	00:00:00
2004-12-30	0	1.37	1.37	1.37	1.37	00:00:00
2004-12-31	0	1.36	1.36	1.36	1.36	00:00:00
2005-01-04	0	1.40	1.40	1.40	1.40	00:00:00
2005-01-05	0	1.30	1.30	1.30	1.30	00:00:00
2005-01-06	0	1.39	1.39	1.39	1.39	00:00:00
2005-01-07	0	1.33	1.33	1.33	1.33	00:00:00
2005-01-10	0	1.33	1.33	1.33	1.33	00:00:00
2005-01-11	0	1.32	1.32	1.32	1.32	00:00:00
2005-01-12	0	1.33	1.33	1.33	1.33	00:00:00
2005-01-13	0	1.34	1.34	1.34	1.34	00:00:00
2005-01-14	0	1.38	1.38	1.38	1.38	00:00:00
2005-01-18	0	1.30	1.30	1.30	1.30	00:00:00
2005-01-19	0	1.36	1.36	1.36	1.36	00:00:00
2005-01-20	0	1.35	1.35	1.35	1.35	00:00:00
2005-01-24	0	1.45	1.45	1.45	1.45	00:00:00
2005-01-25	0	1.41	1.41	1.41	1.41	00:00:00
2005-01-26	0	1.41	1.41	1.41	1.41	00:00:00
2005-01-27	0	1.47	1.47	1.47	1.47	00:00:00
2005-01-28	0	1.41	1.41	1.41	1.41	00:00:00
2005-01-31	0	1.49	1.49	1.49	1.49	00:00:00
2005-02-01	0	1.49	1.49	1.49	1.49	00:00:00
2005-02-02	0	1.61	1.61	1.61	1.61	00:00:00
2005-02-03	0	1.57	1.57	1.57	1.57	00:00:00
2005-02-04	0	1.48	1.48	1.48	1.48	00:00:00
2005-02-07	0	1.43	1.43	1.43	1.43	00:00:00
2005-02-08	0	1.43	1.43	1.43	1.43	00:00:00
2005-02-09	0	1.46	1.46	1.46	1.46	00:00:00
2005-02-10	0	1.61	1.61	1.61	1.61	00:00:00
2005-02-11	0	1.71	1.71	1.71	1.71	00:00:00
2005-02-14	0	1.83	1.83	1.83	1.83	00:00:00
2005-02-15	0	1.80	1.80	1.80	1.80	00:00:00
2005-02-16	0	1.71	1.71	1.71	1.71	00:00:00
2005-02-17	0	1.76	1.76	1.76	1.76	00:00:00
2005-02-18	0	1.77	1.77	1.77	1.77	00:00:00
2005-02-22	0	1.70	1.70	1.70	1.70	00:00:00
2005-02-23	0	1.78	1.78	1.78	1.78	00:00:00
2005-02-24	0	1.76	1.76	1.76	1.76	00:00:00
2005-02-25	0	1.79	1.79	1.79	1.79	00:00:00
2005-02-28	0	1.77	1.77	1.77	1.77	00:00:00
2005-03-01	0	1.75	1.75	1.75	1.75	00:00:00
2005-03-02	0	1.76	1.76	1.76	1.76	00:00:00
2005-03-03	0	1.78	1.78	1.78	1.78	00:00:00
2005-03-04	0	1.98	1.98	1.98	1.98	00:00:00
2005-03-07	0	2.17	2.17	2.17	2.17	00:00:00
2005-03-08	0	2.24	2.24	2.24	2.24	00:00:00
2005-03-09	0	2.32	2.32	2.32	2.32	00:00:00
2005-03-10	0	2.21	2.21	2.21	2.21	00:00:00
2005-03-11	0	2.17	2.17	2.17	2.17	00:00:00
2005-03-14	0	2.13	2.13	2.13	2.13	00:00:00
2005-03-15	0	2.22	2.22	2.22	2.22	00:00:00
2005-03-16	0	2.27	2.27	2.27	2.27	00:00:00
2005-03-17	0	2.24	2.24	2.24	2.24	00:00:00
2005-03-18	0	2.14	2.14	2.14	2.14	00:00:00
2005-03-21	0	2.09	2.09	2.09	2.09	00:00:00
2005-03-22	0	2.20	2.20	2.20	2.20	00:00:00
2005-03-23	0	2.03	2.03	2.03	2.03	00:00:00
2005-03-24	0	2.00	2.00	2.00	2.00	00:00:00
2005-03-28	0	1.85	1.85	1.85	1.85	00:00:00
2005-03-29	0	2.00	2.00	2.00	2.00	00:00:00
2005-03-30	0	2.00	2.00	2.00	2.00	00:00:00
2005-03-31	0	2.00	2.00	2.00	2.00	00:00:00
2005-04-04	0	1.72	1.72	1.72	1.72	00:00:00
2005-04-05	0	1.90	1.90	1.90	1.90	00:00:00
2005-04-06	0	1.81	1.81	1.81	1.81	00:00:00
2005-04-07	0	1.80	1.80	1.80	1.80	00:00:00
2005-04-08	0	1.79	1.79	1.79	1.79	00:00:00
2005-04-11	0	1.85	1.85	1.85	1.85	00:00:00
2005-04-12	0	1.85	1.85	1.85	1.85	00:00:00
2005-04-13	0	1.88	1.88	1.88	1.88	00:00:00
2005-04-14	0	1.69	1.69	1.69	1.69	00:00:00
2005-04-15	0	1.69	1.69	1.69	1.69	00:00:00
2005-04-18	0	1.73	1.73	1.73	1.73	00:00:00
2005-04-19	0	1.71	1.71	1.71	1.71	00:00:00
2005-04-20	0	1.79	1.79	1.79	1.79	00:00:00
2005-04-21	0	1.81	1.81	1.81	1.81	00:00:00
2005-04-22	0	1.77	1.77	1.77	1.77	00:00:00
2005-04-25	0	1.81	1.81	1.81	1.81	00:00:00
2005-04-26	0	1.79	1.79	1.79	1.79	00:00:00
2005-04-27	0	1.65	1.65	1.65	1.65	00:00:00
2005-04-28	0	1.67	1.67	1.67	1.67	00:00:00
2005-04-29	0	1.48	1.48	1.48	1.48	00:00:00
2005-05-02	0	1.42	1.42	1.42	1.42	00:00:00
2005-05-03	0	1.39	1.39	1.39	1.39	00:00:00
2005-05-04	0	1.46	1.46	1.46	1.46	00:00:00
2005-05-05	0	1.51	1.51	1.51	1.51	00:00:00
2005-05-06	0	1.45	1.45	1.45	1.45	00:00:00
2005-05-09	0	1.53	1.53	1.53	1.53	00:00:00
2005-05-10	0	1.40	1.40	1.40	1.40	00:00:00
2005-05-12	0	1.35	1.35	1.35	1.35	00:00:00
2005-05-13	0	1.36	1.36	1.36	1.36	00:00:00
2005-05-16	0	1.40	1.40	1.40	1.40	00:00:00
2005-05-17	0	1.30	1.30	1.30	1.30	00:00:00
2005-05-18	0	1.52	1.52	1.52	1.52	00:00:00
2005-05-19	0	1.50	1.50	1.50	1.50	00:00:00
2005-05-20	0	1.33	1.33	1.33	1.33	00:00:00
2005-05-24	0	1.33	1.33	1.33	1.33	00:00:00
2005-05-25	0	1.36	1.36	1.36	1.36	00:00:00
2005-05-26	0	1.30	1.30	1.30	1.30	00:00:00
2005-05-27	0	1.32	1.32	1.32	1.32	00:00:00
2005-05-31	0	1.33	1.33	1.33	1.33	00:00:00
2005-06-01	0	1.42	1.42	1.42	1.42	00:00:00
2005-06-02	0	1.57	1.57	1.57	1.57	00:00:00
2005-06-03	0	1.57	1.57	1.57	1.57	00:00:00
2005-06-06	0	1.58	1.58	1.58	1.58	00:00:00
2005-06-07	0	1.50	1.50	1.50	1.50	00:00:00
2005-06-08	0	1.48	1.48	1.48	1.48	00:00:00
2005-06-09	0	1.46	1.46	1.46	1.46	00:00:00
2005-06-10	0	1.46	1.46	1.46	1.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>