|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-08 | 89 | 2.22 | 2.24 | 2.11 | 2.22 | 00:00:00 | | 2005-12-09 | 188 | 2.22 | 2.28 | 2.15 | 2.22 | 00:00:00 | | 2005-12-12 | 467 | 2.19 | 2.53 | 2.05 | 2.19 | 00:00:00 | | 2005-12-13 | 444 | 2.06 | 2.12 | 2.02 | 2.06 | 00:00:00 | | 2005-12-14 | 224 | 2.00 | 2.06 | 1.96 | 2.00 | 00:00:00 | | 2005-12-15 | 207 | 2.05 | 2.08 | 2.02 | 2.05 | 00:00:00 | | 2005-12-16 | 191 | 2.04 | 2.08 | 1.97 | 2.04 | 00:00:00 | | 2005-12-19 | 163 | 2.06 | 2.12 | 2.00 | 2.06 | 00:00:00 | | 2005-12-20 | 186 | 1.99 | 2.10 | 1.98 | 1.99 | 00:00:00 | | 2005-12-21 | 31 | 2.01 | 2.04 | 2.01 | 2.01 | 00:00:00 | | 2005-12-22 | 78 | 2.24 | 2.24 | 2.06 | 2.24 | 00:00:00 | | 2005-12-23 | 470 | 2.28 | 2.29 | 2.24 | 2.28 | 00:00:00 | | 2005-12-28 | 400 | 2.22 | 2.37 | 2.22 | 2.22 | 00:00:00 | | 2005-12-29 | 164 | 2.29 | 2.29 | 2.16 | 2.29 | 00:00:00 | | 2005-12-30 | 103 | 2.30 | 2.33 | 2.25 | 2.30 | 00:00:00 | | 2006-01-03 | 594 | 2.32 | 2.41 | 2.27 | 2.32 | 00:00:00 | | 2006-01-04 | 586 | 2.30 | 2.37 | 2.27 | 2.30 | 00:00:00 | | 2006-01-05 | 304 | 2.25 | 2.30 | 2.18 | 2.25 | 00:00:00 | | 2006-01-06 | 347 | 2.27 | 2.28 | 2.18 | 2.27 | 00:00:00 | | 2006-01-09 | 797 | 2.28 | 2.33 | 2.13 | 2.28 | 00:00:00 | | 2006-01-10 | 503 | 2.30 | 3.00 | 2.18 | 2.30 | 00:00:00 | | 2006-01-11 | 64 | 2.35 | 2.35 | 2.01 | 2.35 | 00:00:00 | | 2006-01-12 | 808 | 2.35 | 2.43 | 2.32 | 2.35 | 00:00:00 | | 2006-01-13 | 254 | 2.30 | 2.35 | 2.26 | 2.30 | 00:00:00 | | 2006-01-17 | 887 | 2.33 | 2.36 | 2.27 | 2.33 | 00:00:00 | | 2006-01-18 | 217 | 2.17 | 2.32 | 2.17 | 2.17 | 00:00:00 | | 2006-01-19 | 263 | 2.20 | 2.24 | 2.16 | 2.20 | 00:00:00 | | 2006-01-20 | 116 | 2.24 | 2.26 | 2.21 | 2.24 | 00:00:00 | | 2006-01-23 | 550 | 2.16 | 2.24 | 2.12 | 2.16 | 00:00:00 | | 2006-01-24 | 311 | 2.09 | 2.14 | 2.06 | 2.09 | 00:00:00 | | 2006-01-25 | 444 | 2.24 | 2.24 | 2.10 | 2.24 | 00:00:00 | | 2006-01-26 | 638 | 2.39 | 2.45 | 2.23 | 2.39 | 00:00:00 | | 2006-01-27 | 722 | 2.67 | 2.68 | 2.43 | 2.67 | 00:00:00 | | 2006-01-30 | 1,273 | 2.73 | 2.77 | 2.65 | 2.73 | 00:00:00 | | 2006-01-31 | 744 | 2.80 | 2.82 | 2.67 | 2.80 | 00:00:00 | | 2006-02-01 | 464 | 2.80 | 2.91 | 2.80 | 2.80 | 00:00:00 | | 2006-02-02 | 945 | 2.94 | 2.99 | 2.87 | 2.94 | 00:00:00 | | 2006-02-03 | 922 | 2.78 | 2.99 | 2.78 | 2.78 | 00:00:00 | | 2006-02-06 | 517 | 2.80 | 2.85 | 2.64 | 2.80 | 00:00:00 | | 2006-02-07 | 524 | 2.68 | 2.87 | 2.53 | 2.68 | 00:00:00 | | 2006-02-08 | 540 | 2.58 | 2.75 | 2.38 | 2.58 | 00:00:00 | | 2006-02-09 | 291 | 2.74 | 2.74 | 2.60 | 2.74 | 00:00:00 | | 2006-02-10 | 271 | 2.60 | 2.69 | 2.47 | 2.60 | 00:00:00 | | 2006-02-13 | 406 | 2.39 | 2.60 | 2.35 | 2.39 | 00:00:00 | | 2006-02-14 | 212 | 2.49 | 2.49 | 2.37 | 2.49 | 00:00:00 | | 2006-02-15 | 290 | 2.34 | 2.66 | 2.30 | 2.34 | 00:00:00 | | 2006-02-16 | 464 | 2.46 | 2.50 | 2.32 | 2.46 | 00:00:00 | | 2006-02-17 | 367 | 2.75 | 2.78 | 2.62 | 2.75 | 00:00:00 | | 2006-02-21 | 192 | 2.79 | 2.92 | 2.74 | 2.79 | 00:00:00 | | 2006-02-22 | 295 | 2.72 | 2.78 | 2.71 | 2.72 | 00:00:00 | | 2006-02-23 | 635 | 2.96 | 3.00 | 2.79 | 2.96 | 00:00:00 | | 2006-02-24 | 834 | 3.04 | 3.16 | 2.89 | 3.04 | 00:00:00 | | 2006-02-27 | 852 | 3.12 | 3.21 | 3.07 | 3.12 | 00:00:00 | | 2006-02-28 | 117 | 3.09 | 3.14 | 3.06 | 3.09 | 00:00:00 | | 2006-03-01 | 319 | 3.10 | 3.11 | 3.01 | 3.10 | 00:00:00 | | 2006-03-02 | 593 | 3.49 | 3.65 | 3.04 | 3.49 | 00:00:00 | | 2006-03-03 | 1,229 | 3.58 | 3.62 | 3.38 | 3.58 | 00:00:00 | | 2006-03-06 | 1,016 | 3.51 | 3.72 | 3.51 | 3.51 | 00:00:00 | | 2006-03-07 | 459 | 3.36 | 3.53 | 3.34 | 3.36 | 00:00:00 | | 2006-03-08 | 285 | 3.20 | 3.27 | 3.12 | 3.20 | 00:00:00 | | 2006-03-09 | 293 | 3.12 | 3.30 | 3.12 | 3.12 | 00:00:00 | | 2006-03-10 | 340 | 3.32 | 3.33 | 2.99 | 3.32 | 00:00:00 | | 2006-03-13 | 184 | 3.30 | 3.33 | 3.25 | 3.30 | 00:00:00 | | 2006-03-14 | 181 | 3.29 | 3.31 | 3.25 | 3.29 | 00:00:00 | | 2006-03-15 | 164 | 3.36 | 3.39 | 3.31 | 3.36 | 00:00:00 | | 2006-03-16 | 87 | 3.37 | 3.40 | 3.35 | 3.37 | 00:00:00 | | 2006-03-17 | 80 | 3.61 | 3.61 | 3.49 | 3.61 | 00:00:00 | | 2006-03-20 | 287 | 3.60 | 3.66 | 3.55 | 3.60 | 00:00:00 | | 2006-03-21 | 497 | 3.62 | 3.65 | 3.53 | 3.62 | 00:00:00 | | 2006-03-22 | 555 | 3.64 | 3.72 | 3.56 | 3.64 | 00:00:00 | | 2006-03-23 | 315 | 3.91 | 3.99 | 3.72 | 3.91 | 00:00:00 | | 2006-03-24 | 699 | 4.01 | 4.09 | 3.97 | 4.01 | 00:00:00 | | 2006-03-27 | 890 | 4.30 | 4.44 | 4.16 | 4.30 | 00:00:00 | | 2006-03-28 | 744 | 4.10 | 4.30 | 3.96 | 4.10 | 00:00:00 | | 2006-03-29 | 1,422 | 3.90 | 4.22 | 3.85 | 3.90 | 00:00:00 | | 2006-03-30 | 1,201 | 4.27 | 4.27 | 4.04 | 4.27 | 00:00:00 | | 2006-03-31 | 618 | 4.10 | 4.27 | 3.83 | 4.10 | 00:00:00 | | 2006-04-03 | 613 | 4.06 | 4.17 | 4.05 | 4.06 | 00:00:00 | | 2006-04-04 | 353 | 4.00 | 4.14 | 3.99 | 4.00 | 00:00:00 | | 2006-04-05 | 343 | 3.94 | 4.04 | 3.87 | 3.94 | 00:00:00 | | 2006-04-06 | 624 | 4.22 | 4.28 | 4.12 | 4.22 | 00:00:00 | | 2006-04-07 | 124 | 4.15 | 4.34 | 4.15 | 4.15 | 00:00:00 | | 2006-04-10 | 767 | 4.04 | 4.30 | 4.04 | 4.04 | 00:00:00 | | 2006-04-11 | 411 | 3.78 | 4.06 | 3.73 | 3.78 | 00:00:00 | | 2006-04-12 | 560 | 3.79 | 3.92 | 3.65 | 3.79 | 00:00:00 | | 2006-04-13 | 582 | 3.76 | 3.84 | 3.68 | 3.76 | 00:00:00 | | 2006-04-17 | 566 | 4.18 | 4.18 | 3.84 | 4.18 | 00:00:00 | | 2006-04-18 | 204 | 4.15 | 4.29 | 4.12 | 4.15 | 00:00:00 | | 2006-04-19 | 862 | 4.20 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2006-04-20 | 1,173 | 3.98 | 4.15 | 3.87 | 3.98 | 00:00:00 | | 2006-04-21 | 487 | 3.97 | 4.11 | 3.90 | 3.97 | 00:00:00 | | 2006-04-24 | 258 | 3.89 | 4.10 | 3.83 | 3.89 | 00:00:00 | | 2006-04-25 | 226 | 3.91 | 3.97 | 3.84 | 3.91 | 00:00:00 | | 2006-04-26 | 56,100 | 4.10 | 4.14 | 3.95 | 4.10 | 00:00:00 | | 2006-04-27 | 10,500 | 4.08 | 4.10 | 4.06 | 4.08 | 00:00:00 | | 2006-04-28 | 33,600 | 4.15 | 4.21 | 4.09 | 4.15 | 00:00:00 | | 2006-05-01 | 17,500 | 4.27 | 4.27 | 4.15 | 4.27 | 00:00:00 | | 2006-05-02 | 12,800 | 4.66 | 4.67 | 4.34 | 4.66 | 00:00:00 | | 2006-05-03 | 30,300 | 4.40 | 4.78 | 4.40 | 4.40 | 00:00:00 | | 2006-05-04 | 12,100 | 4.48 | 4.61 | 4.38 | 4.48 | 00:00:00 | | 2006-05-05 | 14,000 | 4.54 | 4.61 | 4.45 | 4.54 | 00:00:00 | | 2006-05-08 | 18,600 | 4.27 | 4.47 | 4.27 | 4.27 | 00:00:00 | | 2006-05-09 | 28,200 | 4.40 | 4.40 | 4.20 | 4.40 | 00:00:00 | | 2006-05-10 | 26,500 | 4.40 | 4.42 | 4.29 | 4.40 | 00:00:00 | | 2006-05-11 | 20,700 | 4.42 | 4.61 | 4.37 | 4.42 | 00:00:00 | | 2006-05-12 | 8,900 | 4.13 | 4.20 | 4.09 | 4.13 | 00:00:00 | | 2006-05-15 | 41,000 | 3.95 | 4.05 | 3.72 | 3.95 | 00:00:00 | | 2006-05-16 | 39,200 | 3.75 | 3.99 | 3.70 | 3.75 | 00:00:00 | | 2006-05-17 | 32,800 | 3.52 | 3.90 | 3.51 | 3.52 | 00:00:00 | | 2006-05-18 | 32,700 | 3.34 | 6.08 | 3.34 | 3.34 | 00:00:00 | | 2006-05-19 | 66,100 | 3.09 | 3.27 | 2.16 | 3.09 | 00:00:00 | | 2006-05-22 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2006-05-23 | 93,900 | 3.05 | 3.29 | 3.05 | 3.05 | 00:00:00 | | 2006-05-24 | 17,500 | 2.98 | 3.06 | 2.97 | 2.98 | 00:00:00 | | 2006-05-25 | 29,300 | 3.23 | 3.24 | 3.03 | 3.23 | 00:00:00 | | 2006-05-26 | 7,600 | 3.30 | 3.32 | 3.21 | 3.30 | 00:00:00 | | 2006-05-30 | 28,700 | 3.43 | 3.67 | 3.43 | 3.43 | 00:00:00 | | 2006-05-31 | 51,100 | 3.39 | 3.43 | 3.33 | 3.39 | 00:00:00 | | 2006-06-01 | 52,400 | 3.25 | 3.40 | 3.16 | 3.25 | 00:00:00 | | 2006-06-02 | 24,200 | 3.32 | 3.39 | 3.24 | 3.32 | 00:00:00 | | 2006-06-05 | 28,300 | 3.30 | 3.37 | 3.30 | 3.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
