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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-06-10	0	1.46	1.46	1.46	1.46	00:00:00
2005-06-13	0	1.43	1.43	1.43	1.43	00:00:00
2005-06-14	0	1.41	1.41	1.41	1.41	00:00:00
2005-06-15	0	1.52	1.52	1.52	1.52	00:00:00
2005-06-16	0	1.54	1.54	1.54	1.54	00:00:00
2005-06-17	0	1.54	1.54	1.54	1.54	00:00:00
2005-06-20	0	1.46	1.46	1.46	1.46	00:00:00
2005-06-21	0	1.52	1.52	1.52	1.52	00:00:00
2005-06-24	244	1.43	1.43	1.43	1.43	00:00:00
2005-06-27	25	1.52	1.52	1.52	1.52	00:00:00
2005-06-28	418	1.43	1.43	1.43	1.43	00:00:00
2005-06-29	27	1.49	1.49	1.49	1.49	00:00:00
2005-06-30	102	1.49	1.49	1.49	1.49	00:00:00
2005-07-05	104	1.46	1.46	1.46	1.46	00:00:00
2005-07-06	164	1.45	1.45	1.45	1.45	00:00:00
2005-07-07	128	1.47	1.47	1.47	1.47	00:00:00
2005-07-08	13	1.40	1.40	1.40	1.40	00:00:00
2005-07-11	208	1.41	1.41	1.41	1.41	00:00:00
2005-07-12	192	1.32	1.32	1.32	1.32	00:00:00
2005-07-14	134	1.32	1.32	1.32	1.32	00:00:00
2005-07-15	332	1.29	1.29	1.29	1.29	00:00:00
2005-07-18	68	1.34	1.34	1.34	1.34	00:00:00
2005-07-19	604	1.27	1.27	1.27	1.27	00:00:00
2005-07-20	17	1.31	1.31	1.31	1.31	00:00:00
2005-07-21	59	1.27	1.27	1.27	1.27	00:00:00
2005-07-22	237	1.30	1.30	1.30	1.30	00:00:00
2005-07-25	127	1.32	1.32	1.32	1.32	00:00:00
2005-07-26	138	1.26	1.26	1.26	1.26	00:00:00
2005-07-27	118	1.30	1.30	1.30	1.30	00:00:00
2005-07-28	70	1.39	1.39	1.39	1.39	00:00:00
2005-07-29	333	1.52	1.52	1.52	1.52	00:00:00
2005-08-02	890	1.52	1.52	1.52	1.52	00:00:00
2005-08-03	47	1.73	1.73	1.73	1.73	00:00:00
2005-08-04	77	1.74	1.74	1.74	1.74	00:00:00
2005-08-05	184	1.70	1.70	1.70	1.70	00:00:00
2005-08-08	96	1.80	1.80	1.80	1.80	00:00:00
2005-08-09	60	1.73	1.73	1.73	1.73	00:00:00
2005-08-10	173	1.74	1.74	1.74	1.74	00:00:00
2005-08-11	158	1.80	1.80	1.80	1.80	00:00:00
2005-08-12	397	1.86	1.86	1.86	1.86	00:00:00
2005-08-15	197	1.87	1.87	1.87	1.87	00:00:00
2005-08-16	70	1.81	1.81	1.81	1.81	00:00:00
2005-08-17	99	1.69	1.69	1.69	1.69	00:00:00
2005-08-18	199	1.68	1.68	1.68	1.68	00:00:00
2005-08-19	120	1.72	1.72	1.72	1.72	00:00:00
2005-08-22	258	1.70	1.70	1.70	1.70	00:00:00
2005-08-23	18	1.70	1.70	1.70	1.70	00:00:00
2005-08-24	20	1.78	1.78	1.78	1.78	00:00:00
2005-08-25	222	1.60	1.60	1.60	1.60	00:00:00
2005-08-26	178	1.66	1.66	1.66	1.66	00:00:00
2005-08-29	148	1.65	1.65	1.65	1.65	00:00:00
2005-08-30	122	1.69	1.69	1.69	1.69	00:00:00
2005-08-31	177	1.70	1.70	1.70	1.70	00:00:00
2005-09-01	316	1.80	1.80	1.80	1.80	00:00:00
2005-09-02	55	1.77	1.77	1.77	1.77	00:00:00
2005-09-06	448	1.85	1.85	1.85	1.85	00:00:00
2005-09-07	420	1.90	1.90	1.90	1.90	00:00:00
2005-09-08	55	2.05	2.05	2.05	2.05	00:00:00
2005-09-09	181	2.10	2.10	2.10	2.10	00:00:00
2005-09-12	391	2.10	2.10	2.10	2.10	00:00:00
2005-09-13	181	2.03	2.03	2.03	2.03	00:00:00
2005-09-14	377	2.05	2.05	2.05	2.05	00:00:00
2005-09-15	240	2.05	2.05	2.05	2.05	00:00:00
2005-09-16	375	2.10	2.10	2.10	2.10	00:00:00
2005-09-19	344	2.14	2.14	2.14	2.14	00:00:00
2005-09-20	144	2.07	2.07	2.07	2.07	00:00:00
2005-09-21	273	2.06	2.06	2.06	2.06	00:00:00
2005-09-22	229	2.04	2.04	2.04	2.04	00:00:00
2005-09-23	109	2.10	2.10	2.10	2.10	00:00:00
2005-09-26	351	2.05	2.05	2.05	2.05	00:00:00
2005-09-27	267	2.00	2.00	2.00	2.00	00:00:00
2005-09-28	426	2.05	2.05	2.05	2.05	00:00:00
2005-09-29	114	2.03	2.03	2.03	2.03	00:00:00
2005-09-30	121	2.10	2.10	2.10	2.10	00:00:00
2005-10-03	301	2.05	2.05	2.05	2.05	00:00:00
2005-10-04	356	2.05	2.05	2.05	2.05	00:00:00
2005-10-05	61	1.99	1.99	1.99	1.99	00:00:00
2005-10-06	307	2.00	2.00	2.00	2.00	00:00:00
2005-10-07	475	2.01	2.01	2.01	2.01	00:00:00
2005-10-11	458	1.96	1.96	1.96	1.96	00:00:00
2005-10-12	175	1.94	1.94	1.94	1.94	00:00:00
2005-10-13	90	1.86	1.86	1.86	1.86	00:00:00
2005-10-14	70	1.90	1.90	1.90	1.90	00:00:00
2005-10-17	205	2.05	2.05	2.05	2.05	00:00:00
2005-10-18	106	1.92	1.92	1.92	1.92	00:00:00
2005-10-19	432	1.88	1.88	1.88	1.88	00:00:00
2005-10-20	118	1.87	1.87	1.87	1.87	00:00:00
2005-10-21	166	1.85	1.85	1.85	1.85	00:00:00
2005-10-24	217	1.85	1.85	1.85	1.85	00:00:00
2005-10-25	1,036	1.90	1.90	1.90	1.90	00:00:00
2005-10-26	627	1.98	1.98	1.98	1.98	00:00:00
2005-10-27	806	1.96	1.96	1.96	1.96	00:00:00
2005-10-28	448	1.96	1.96	1.96	1.96	00:00:00
2005-10-31	289	1.98	1.98	1.98	1.98	00:00:00
2005-11-01	63	1.88	1.88	1.88	1.88	00:00:00
2005-11-02	323	1.90	1.90	1.90	1.90	00:00:00
2005-11-03	420	1.95	1.95	1.95	1.95	00:00:00
2005-11-04	342	1.95	1.95	1.95	1.95	00:00:00
2005-11-07	604	2.03	2.03	2.03	2.03	00:00:00
2005-11-08	779	2.00	2.00	2.00	2.00	00:00:00
2005-11-09	701	1.95	1.95	1.95	1.95	00:00:00
2005-11-10	600	1.95	1.95	1.95	1.95	00:00:00
2005-11-11	754	1.95	1.95	1.95	1.95	00:00:00
2005-11-14	558	1.92	1.92	1.92	1.92	00:00:00
2005-11-15	623	1.89	1.89	1.89	1.89	00:00:00
2005-11-16	1,002	1.93	1.93	1.93	1.93	00:00:00
2005-11-17	506	1.94	1.94	1.94	1.94	00:00:00
2005-11-18	429	1.90	1.90	1.90	1.90	00:00:00
2005-11-21	808	1.98	1.98	1.98	1.98	00:00:00
2005-11-22	568	2.12	2.12	2.12	2.12	00:00:00
2005-11-23	174	2.09	2.09	2.09	2.09	00:00:00
2005-11-25	328	2.21	2.21	2.21	2.21	00:00:00
2005-11-28	1,301	2.26	2.26	2.26	2.26	00:00:00
2005-11-29	541	2.31	2.31	2.31	2.31	00:00:00
2005-11-30	804	2.24	2.24	2.24	2.24	00:00:00
2005-12-01	406	2.29	2.31	2.24	2.29	00:00:00
2005-12-02	223	2.21	2.29	2.13	2.21	00:00:00
2005-12-05	320	2.22	2.27	2.15	2.22	00:00:00
2005-12-06	270	2.15	2.20	2.13	2.15	00:00:00
2005-12-07	239	2.15	2.28	2.15	2.15	00:00:00
2005-12-08	89	2.22	2.24	2.11	2.22	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 > >>