|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-05 | 28,300 | 3.30 | 3.37 | 3.30 | 3.30 | 00:00:00 | | 2006-06-06 | 43,000 | 2.98 | 3.20 | 2.92 | 2.98 | 00:00:00 | | 2006-06-07 | 65,500 | 2.80 | 3.00 | 2.78 | 2.80 | 00:00:00 | | 2006-06-08 | 36,700 | 2.95 | 2.95 | 2.66 | 2.95 | 00:00:00 | | 2006-06-09 | 19,600 | 2.80 | 3.03 | 2.80 | 2.80 | 00:00:00 | | 2006-06-12 | 17,100 | 2.75 | 2.92 | 2.73 | 2.75 | 00:00:00 | | 2006-06-13 | 55,800 | 2.42 | 2.68 | 2.37 | 2.42 | 00:00:00 | | 2006-06-14 | 32,100 | 2.68 | 2.85 | 2.51 | 2.68 | 00:00:00 | | 2006-06-15 | 13,700 | 2.85 | 2.87 | 2.77 | 2.85 | 00:00:00 | | 2006-06-16 | 10,400 | 2.83 | 3.02 | 2.80 | 2.83 | 00:00:00 | | 2006-06-19 | 21,300 | 2.84 | 2.85 | 2.72 | 2.84 | 00:00:00 | | 2006-06-20 | 12,300 | 2.93 | 2.93 | 2.80 | 2.93 | 00:00:00 | | 2006-06-21 | 13,800 | 3.03 | 3.03 | 2.87 | 3.03 | 00:00:00 | | 2006-06-22 | 56,100 | 3.06 | 3.27 | 2.88 | 3.06 | 00:00:00 | | 2006-06-23 | 27,100 | 3.13 | 3.20 | 3.06 | 3.13 | 00:00:00 | | 2006-06-26 | 45,600 | 2.92 | 3.22 | 2.92 | 2.92 | 00:00:00 | | 2006-06-27 | 18,700 | 3.02 | 3.15 | 3.02 | 3.02 | 00:00:00 | | 2006-06-28 | 13,400 | 3.01 | 3.13 | 2.92 | 3.01 | 00:00:00 | | 2006-06-29 | 4,500 | 3.03 | 3.06 | 3.00 | 3.03 | 00:00:00 | | 2006-06-30 | 28,700 | 3.13 | 3.21 | 3.09 | 3.13 | 00:00:00 | | 2006-07-03 | 0 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2006-07-05 | 18,400 | 3.27 | 3.35 | 3.20 | 3.27 | 00:00:00 | | 2006-07-06 | 15,600 | 3.16 | 3.24 | 3.13 | 3.16 | 00:00:00 | | 2006-07-07 | 11,800 | 3.14 | 3.16 | 3.06 | 3.14 | 00:00:00 | | 2006-07-10 | 25,600 | 2.90 | 3.04 | 2.90 | 2.90 | 00:00:00 | | 2006-07-11 | 4,800 | 3.05 | 3.06 | 2.93 | 3.05 | 00:00:00 | | 2006-07-12 | 13,000 | 2.99 | 3.01 | 2.95 | 2.99 | 00:00:00 | | 2006-07-13 | 27,700 | 2.99 | 3.02 | 2.91 | 2.99 | 00:00:00 | | 2006-07-14 | 4,700 | 2.99 | 3.01 | 2.97 | 2.99 | 00:00:00 | | 2006-07-17 | 10,200 | 2.75 | 3.00 | 2.75 | 2.75 | 00:00:00 | | 2006-07-18 | 10,600 | 2.81 | 2.84 | 2.77 | 2.81 | 00:00:00 | | 2006-07-19 | 12,600 | 2.98 | 2.98 | 2.75 | 2.98 | 00:00:00 | | 2006-07-20 | 9,300 | 2.75 | 2.96 | 2.75 | 2.75 | 00:00:00 | | 2006-07-21 | 6,700 | 2.68 | 2.77 | 2.65 | 2.68 | 00:00:00 | | 2006-07-24 | 13,500 | 2.66 | 2.68 | 2.60 | 2.66 | 00:00:00 | | 2006-07-25 | 13,100 | 2.74 | 2.74 | 2.67 | 2.74 | 00:00:00 | | 2006-07-26 | 47,300 | 2.84 | 2.84 | 1.78 | 2.84 | 00:00:00 | | 2006-07-27 | 36,600 | 3.00 | 3.11 | 2.94 | 3.00 | 00:00:00 | | 2006-07-28 | 9,700 | 3.05 | 3.10 | 3.03 | 3.05 | 00:00:00 | | 2006-07-31 | 18,000 | 3.15 | 3.20 | 3.12 | 3.15 | 00:00:00 | | 2006-08-01 | 7,800 | 3.21 | 3.22 | 3.15 | 3.21 | 00:00:00 | | 2006-08-02 | 26,900 | 3.18 | 3.28 | 3.10 | 3.18 | 00:00:00 | | 2006-08-03 | 9,900 | 3.20 | 3.20 | 3.12 | 3.20 | 00:00:00 | | 2006-08-04 | 14,900 | 3.18 | 3.24 | 3.15 | 3.18 | 00:00:00 | | 2006-08-07 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2006-08-08 | 20,200 | 3.17 | 3.23 | 3.16 | 3.17 | 00:00:00 | | 2006-08-09 | 8,900 | 3.24 | 3.33 | 3.24 | 3.24 | 00:00:00 | | 2006-08-10 | 25,000 | 3.49 | 3.49 | 3.21 | 3.49 | 00:00:00 | | 2006-08-11 | 32,600 | 3.44 | 3.50 | 3.35 | 3.44 | 00:00:00 | | 2006-08-14 | 26,600 | 3.38 | 3.47 | 3.31 | 3.38 | 00:00:00 | | 2006-08-15 | 5,800 | 3.39 | 3.40 | 3.34 | 3.39 | 00:00:00 | | 2006-08-16 | 40,100 | 3.25 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2006-08-17 | 20,200 | 3.18 | 3.29 | 3.18 | 3.18 | 00:00:00 | | 2006-08-18 | 19,400 | 3.11 | 3.21 | 3.10 | 3.11 | 00:00:00 | | 2006-08-21 | 26,200 | 3.27 | 3.27 | 3.16 | 3.27 | 00:00:00 | | 2006-08-22 | 15,700 | 3.17 | 3.30 | 3.17 | 3.17 | 00:00:00 | | 2006-08-23 | 15,500 | 3.27 | 3.34 | 3.23 | 3.27 | 00:00:00 | | 2006-08-24 | 20,700 | 3.21 | 3.26 | 3.19 | 3.21 | 00:00:00 | | 2006-08-25 | 4,700 | 3.21 | 3.26 | 3.20 | 3.21 | 00:00:00 | | 2006-08-28 | 22,200 | 3.21 | 3.30 | 3.18 | 3.21 | 00:00:00 | | 2006-08-29 | 39,100 | 3.01 | 3.22 | 3.00 | 3.01 | 00:00:00 | | 2006-08-30 | 8,600 | 3.00 | 3.06 | 2.95 | 3.00 | 00:00:00 | | 2006-08-31 | 13,900 | 3.15 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2006-09-01 | 11,500 | 3.40 | 3.40 | 3.23 | 3.40 | 00:00:00 | | 2006-09-05 | 76,700 | 3.61 | 3.61 | 3.42 | 3.61 | 00:00:00 | | 2006-09-06 | 20,100 | 3.67 | 3.69 | 3.51 | 3.67 | 00:00:00 | | 2006-09-07 | 35,500 | 3.47 | 3.66 | 3.45 | 3.47 | 00:00:00 | | 2006-09-08 | 27,200 | 3.42 | 3.42 | 3.33 | 3.42 | 00:00:00 | | 2006-09-11 | 23,900 | 3.20 | 3.35 | 3.20 | 3.20 | 00:00:00 | | 2006-09-12 | 34,100 | 3.03 | 3.25 | 3.03 | 3.03 | 00:00:00 | | 2006-09-13 | 36,100 | 2.98 | 3.04 | 2.95 | 2.98 | 00:00:00 | | 2006-09-14 | 23,300 | 2.96 | 3.10 | 2.96 | 2.96 | 00:00:00 | | 2006-09-15 | 41,200 | 3.03 | 3.08 | 2.81 | 3.03 | 00:00:00 | | 2006-09-18 | 3,700 | 3.24 | 3.24 | 3.03 | 3.24 | 00:00:00 | | 2006-09-19 | 7,300 | 3.10 | 3.24 | 3.08 | 3.10 | 00:00:00 | | 2006-09-20 | 9,600 | 3.08 | 3.15 | 3.05 | 3.08 | 00:00:00 | | 2006-09-21 | 5,300 | 3.20 | 3.20 | 2.93 | 3.20 | 00:00:00 | | 2006-09-22 | 10,800 | 3.21 | 3.28 | 3.14 | 3.21 | 00:00:00 | | 2006-09-25 | 31,200 | 3.14 | 3.19 | 3.10 | 3.14 | 00:00:00 | | 2006-09-26 | 11,900 | 3.16 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2006-09-27 | 23,900 | 3.28 | 3.28 | 3.08 | 3.28 | 00:00:00 | | 2006-09-28 | 21,600 | 3.20 | 3.28 | 3.16 | 3.20 | 00:00:00 | | 2006-09-29 | 16,700 | 3.35 | 3.35 | 3.19 | 3.35 | 00:00:00 | | 2006-10-02 | 12,600 | 3.33 | 3.35 | 3.30 | 3.33 | 00:00:00 | | 2006-10-03 | 29,100 | 3.19 | 3.26 | 3.17 | 3.19 | 00:00:00 | | 2006-10-04 | 36,000 | 2.89 | 3.05 | 2.88 | 2.89 | 00:00:00 | | 2006-10-05 | 21,300 | 3.08 | 3.11 | 2.98 | 3.08 | 00:00:00 | | 2006-10-06 | 12,500 | 3.03 | 3.08 | 3.03 | 3.03 | 00:00:00 | | 2006-10-09 | 0 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2006-10-10 | 6,900 | 3.01 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2006-10-11 | 9,000 | 3.02 | 3.05 | 3.02 | 3.02 | 00:00:00 | | 2006-10-12 | 7,700 | 3.02 | 3.04 | 2.98 | 3.02 | 00:00:00 | | 2006-10-13 | 18,900 | 3.29 | 3.29 | 3.04 | 3.29 | 00:00:00 | | 2006-10-16 | 9,200 | 3.37 | 3.40 | 3.30 | 3.37 | 00:00:00 | | 2006-10-17 | 9,200 | 3.37 | 3.37 | 3.33 | 3.37 | 00:00:00 | | 2006-10-18 | 12,800 | 3.38 | 3.43 | 3.38 | 3.38 | 00:00:00 | | 2006-10-19 | 20,300 | 3.46 | 3.52 | 3.44 | 3.46 | 00:00:00 | | 2006-10-20 | 6,900 | 3.51 | 3.54 | 3.51 | 3.51 | 00:00:00 | | 2006-10-23 | 44,100 | 3.50 | 3.51 | 3.44 | 3.50 | 00:00:00 | | 2006-10-24 | 28,400 | 3.50 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2006-10-25 | 37,500 | 3.59 | 3.59 | 3.42 | 3.59 | 00:00:00 | | 2006-10-26 | 9,600 | 3.56 | 3.62 | 3.56 | 3.56 | 00:00:00 | | 2006-10-27 | 18,200 | 3.64 | 3.64 | 3.57 | 3.64 | 00:00:00 | | 2006-10-30 | 11,100 | 3.64 | 3.65 | 3.58 | 3.64 | 00:00:00 | | 2006-10-31 | 11,200 | 3.68 | 3.73 | 3.66 | 3.68 | 00:00:00 | | 2006-11-01 | 21,600 | 3.65 | 3.72 | 3.64 | 3.65 | 00:00:00 | | 2006-11-02 | 7,600 | 3.65 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2006-11-03 | 20,900 | 3.77 | 3.78 | 3.63 | 3.77 | 00:00:00 | | 2006-11-06 | 15,500 | 3.65 | 3.90 | 3.65 | 3.65 | 00:00:00 | | 2006-11-07 | 11,800 | 3.56 | 3.68 | 3.56 | 3.56 | 00:00:00 | | 2006-11-08 | 21,400 | 3.53 | 3.57 | 3.51 | 3.53 | 00:00:00 | | 2006-11-09 | 9,700 | 3.76 | 3.77 | 3.55 | 3.76 | 00:00:00 | | 2006-11-10 | 32,600 | 3.82 | 3.85 | 3.75 | 3.82 | 00:00:00 | | 2006-11-13 | 45,500 | 3.86 | 3.86 | 3.75 | 3.86 | 00:00:00 | | 2006-11-14 | 53,100 | 3.75 | 3.92 | 3.65 | 3.75 | 00:00:00 | | 2006-11-15 | 52,500 | 3.88 | 3.89 | 3.53 | 3.88 | 00:00:00 | | 2006-11-16 | 12,200 | 3.80 | 4.00 | 3.80 | 3.80 | 00:00:00 | | 2006-11-17 | 21,600 | 3.83 | 3.88 | 3.75 | 3.83 | 00:00:00 | | 2006-11-20 | 11,700 | 3.89 | 3.93 | 3.85 | 3.89 | 00:00:00 | | 2006-11-21 | 15,600 | 3.90 | 3.93 | 3.78 | 3.90 | 00:00:00 | | 2006-11-22 | 17,900 | 4.00 | 4.00 | 3.87 | 4.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
