|
 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 | | 2006-11-22 | 17,900 | 4.00 | 4.00 | 3.87 | 4.00 | 00:00:00 | | 2006-11-24 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2006-11-27 | 70,600 | 4.51 | 4.57 | 4.47 | 4.51 | 00:00:00 | | 2006-11-28 | 42,600 | 4.47 | 4.53 | 4.10 | 4.47 | 00:00:00 | | 2006-11-29 | 20,000 | 4.44 | 4.45 | 4.35 | 4.44 | 00:00:00 | | 2006-11-30 | 66,900 | 4.49 | 4.56 | 4.40 | 4.49 | 00:00:00 | | 2006-12-01 | 3,700 | 4.43 | 4.49 | 4.34 | 4.43 | 00:00:00 | | 2006-12-04 | 70,000 | 4.45 | 4.47 | 4.40 | 4.45 | 00:00:00 | | 2006-12-05 | 11,100 | 4.42 | 4.44 | 4.28 | 4.42 | 00:00:00 | | 2006-12-06 | 16,300 | 4.25 | 4.25 | 4.11 | 4.25 | 00:00:00 | | 2006-12-07 | 30,600 | 4.10 | 4.20 | 4.03 | 4.10 | 00:00:00 | | 2006-12-08 | 39,100 | 3.83 | 4.10 | 3.82 | 3.83 | 00:00:00 | | 2006-12-11 | 22,800 | 3.75 | 3.82 | 3.75 | 3.75 | 00:00:00 | | 2006-12-12 | 44,500 | 3.68 | 3.81 | 3.64 | 3.68 | 00:00:00 | | 2006-12-13 | 27,500 | 3.75 | 3.75 | 3.60 | 3.75 | 00:00:00 | | 2006-12-14 | 32,100 | 3.98 | 4.10 | 3.81 | 3.98 | 00:00:00 | | 2006-12-15 | 6,600 | 3.89 | 3.92 | 3.81 | 3.89 | 00:00:00 | | 2006-12-18 | 18,200 | 3.71 | 3.76 | 3.62 | 3.71 | 00:00:00 | | 2006-12-19 | 13,900 | 3.85 | 3.95 | 3.80 | 3.85 | 00:00:00 | | 2006-12-20 | 13,500 | 4.07 | 4.09 | 3.97 | 4.07 | 00:00:00 | | 2006-12-21 | 22,200 | 3.91 | 4.08 | 3.86 | 3.91 | 00:00:00 | | 2006-12-22 | 7,000 | 3.91 | 3.94 | 3.78 | 3.91 | 00:00:00 | | 2006-12-26 | 0 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | | 2006-12-27 | 8,300 | 3.74 | 3.90 | 3.74 | 3.74 | 00:00:00 | | 2006-12-28 | 3,900 | 3.82 | 3.93 | 3.79 | 3.82 | 00:00:00 | | 2006-12-29 | 11,500 | 3.90 | 3.90 | 3.79 | 3.90 | 00:00:00 | | 2007-01-03 | 43,600 | 3.80 | 3.96 | 3.80 | 3.80 | 00:00:00 | | 2007-01-04 | 38,400 | 3.51 | 3.77 | 3.51 | 3.51 | 00:00:00 | | 2007-01-05 | 36,800 | 3.38 | 3.50 | 3.25 | 3.38 | 00:00:00 | | 2007-01-08 | 53,000 | 3.35 | 3.48 | 3.34 | 3.35 | 00:00:00 | | 2007-01-09 | 39,200 | 3.20 | 3.35 | 3.20 | 3.20 | 00:00:00 | | 2007-01-10 | 26,900 | 3.23 | 3.33 | 3.19 | 3.23 | 00:00:00 | | 2007-01-11 | 15,800 | 3.50 | 3.53 | 3.44 | 3.50 | 00:00:00 | | 2007-01-12 | 12,300 | 3.73 | 3.73 | 3.60 | 3.73 | 00:00:00 | | 2007-01-16 | 18,600 | 3.74 | 3.82 | 3.70 | 3.74 | 00:00:00 | | 2007-01-17 | 11,100 | 3.66 | 3.78 | 3.65 | 3.66 | 00:00:00 | | 2007-01-18 | 18,900 | 3.54 | 3.75 | 3.52 | 3.54 | 00:00:00 | | 2007-01-19 | 17,400 | 3.65 | 3.65 | 3.53 | 3.65 | 00:00:00 | | 2007-01-22 | 2,300 | 3.61 | 3.66 | 3.61 | 3.61 | 00:00:00 | | 2007-01-23 | 20,700 | 3.70 | 3.77 | 3.69 | 3.70 | 00:00:00 | | 2007-01-24 | 44,100 | 3.74 | 3.78 | 3.69 | 3.74 | 00:00:00 | | 2007-01-25 | 33,600 | 3.95 | 3.97 | 3.80 | 3.95 | 00:00:00 | | 2007-01-26 | 32,600 | 4.24 | 4.24 | 3.88 | 4.24 | 00:00:00 | | 2007-01-29 | 364,000 | 4.22 | 4.40 | 4.10 | 4.15 | 00:00:00 | | 2007-01-30 | 101,300 | 4.16 | 4.19 | 3.97 | 4.00 | 00:00:00 | | 2007-01-31 | 232,800 | 4.01 | 4.17 | 4.01 | 4.09 | 00:00:00 | | 2007-02-01 | 306,300 | 4.08 | 4.21 | 4.08 | 4.17 | 00:00:00 | | 2007-02-02 | 185,700 | 4.17 | 4.18 | 4.05 | 4.08 | 00:00:00 | | 2007-02-05 | 75,500 | 4.09 | 4.14 | 4.00 | 4.10 | 00:00:00 | | 2007-02-06 | 72,300 | 4.14 | 4.17 | 4.09 | 4.15 | 00:00:00 | | 2007-02-07 | 276,100 | 4.14 | 4.38 | 4.12 | 4.28 | 00:00:00 | | 2007-02-08 | 430,200 | 4.33 | 4.62 | 4.32 | 4.60 | 00:00:00 | | 2007-02-09 | 337,800 | 4.62 | 4.87 | 4.61 | 4.71 | 00:00:00 | | 2007-02-12 | 192,900 | 4.71 | 4.88 | 4.55 | 4.86 | 00:00:00 | | 2007-02-13 | 227,000 | 4.88 | 4.88 | 4.60 | 4.71 | 00:00:00 | | 2007-02-14 | 299,200 | 4.74 | 4.83 | 4.61 | 4.71 | 00:00:00 | | 2007-02-15 | 160,400 | 4.69 | 4.83 | 4.69 | 4.74 | 00:00:00 | | 2007-02-16 | 149,500 | 4.73 | 4.73 | 4.65 | 4.69 | 00:00:00 | | 2007-02-20 | 156,400 | 4.57 | 4.71 | 4.50 | 4.54 | 00:00:00 | | 2007-02-21 | 186,300 | 4.56 | 4.77 | 4.55 | 4.77 | 00:00:00 | | 2007-02-22 | 136,900 | 4.79 | 4.82 | 4.65 | 4.73 | 00:00:00 | | 2007-02-23 | 220,400 | 4.81 | 4.93 | 4.80 | 4.87 | 00:00:00 | | 2007-02-26 | 260,100 | 4.93 | 5.11 | 4.88 | 5.04 | 00:00:00 | | 2007-02-27 | 403,500 | 5.03 | 5.03 | 4.51 | 4.52 | 00:00:00 | | 2007-02-28 | 201,900 | 4.50 | 4.60 | 4.40 | 4.60 | 00:00:00 | | 2007-03-01 | 202,200 | 4.53 | 4.55 | 4.32 | 4.32 | 00:00:00 | | 2007-03-02 | 307,900 | 4.23 | 4.26 | 4.03 | 4.15 | 00:00:00 | | 2007-03-05 | 193,500 | 4.01 | 4.08 | 3.93 | 4.02 | 00:00:00 | | 2007-03-06 | 263,700 | 4.06 | 4.22 | 4.05 | 4.22 | 00:00:00 | | 2007-03-07 | 188,200 | 4.30 | 4.34 | 4.17 | 4.34 | 00:00:00 | | 2007-03-08 | 258,300 | 4.44 | 4.58 | 4.29 | 4.31 | 00:00:00 | | 2007-03-09 | 115,100 | 4.34 | 4.38 | 4.18 | 4.19 | 00:00:00 | | 2007-03-12 | 86,500 | 4.21 | 4.30 | 4.21 | 4.30 | 00:00:00 | | 2007-03-13 | 231,000 | 4.26 | 4.30 | 4.00 | 4.09 | 00:00:00 | | 2007-03-14 | 192,100 | 4.01 | 4.04 | 3.80 | 4.00 | 00:00:00 | | 2007-03-15 | 96,700 | 4.06 | 4.20 | 4.06 | 4.20 | 00:00:00 | | 2007-03-16 | 81,000 | 4.21 | 4.27 | 4.15 | 4.17 | 00:00:00 | | 2007-03-19 | 65,500 | 4.16 | 4.25 | 4.12 | 4.24 | 00:00:00 | | 2007-03-20 | 124,700 | 4.34 | 4.39 | 4.27 | 4.37 | 00:00:00 | | 2007-03-21 | 199,000 | 4.48 | 4.48 | 4.35 | 4.43 | 00:00:00 | | 2007-03-22 | 119,700 | 4.42 | 4.53 | 4.35 | 4.53 | 00:00:00 | | 2007-03-23 | 90,200 | 4.58 | 4.58 | 4.35 | 4.42 | 00:00:00 | | 2007-03-26 | 89,200 | 4.45 | 4.51 | 4.44 | 4.48 | 00:00:00 | | 2007-03-27 | 69,300 | 4.49 | 4.50 | 4.43 | 4.43 | 00:00:00 | | 2007-03-28 | 62,800 | 4.48 | 4.50 | 4.37 | 4.42 | 00:00:00 | | 2007-03-29 | 102,800 | 4.39 | 4.45 | 4.31 | 4.45 | 00:00:00 | | 2007-03-30 | 81,100 | 4.47 | 4.52 | 4.45 | 4.51 | 00:00:00 | | 2007-04-02 | 129,200 | 4.49 | 4.55 | 4.40 | 4.52 | 00:00:00 | | 2007-04-03 | 310,100 | 4.53 | 4.74 | 4.53 | 4.63 | 00:00:00 | | 2007-04-04 | 232,400 | 4.73 | 4.80 | 4.65 | 4.78 | 00:00:00 | | 2007-04-05 | 130,800 | 4.82 | 4.83 | 4.73 | 4.79 | 00:00:00 | | 2007-04-09 | 380,700 | 4.84 | 5.20 | 4.81 | 5.15 | 00:00:00 | | 2007-04-10 | 425,400 | 5.21 | 5.32 | 5.01 | 5.03 | 00:00:00 | | 2007-04-11 | 230,200 | 5.11 | 5.11 | 4.83 | 4.87 | 00:00:00 | | 2007-04-12 | 210,500 | 4.85 | 5.05 | 4.83 | 4.89 | 00:00:00 | | 2007-04-13 | 331,100 | 4.93 | 5.23 | 4.93 | 5.21 | 00:00:00 | | 2007-04-16 | 316,500 | 5.29 | 5.36 | 5.22 | 5.26 | 00:00:00 | | 2007-04-17 | 196,100 | 5.28 | 5.28 | 5.09 | 5.15 | 00:00:00 | | 2007-04-18 | 90,100 | 5.20 | 5.24 | 5.09 | 5.13 | 00:00:00 | | 2007-04-19 | 268,600 | 5.04 | 5.05 | 4.86 | 4.86 | 00:00:00 | | 2007-04-20 | 162,900 | 4.99 | 5.18 | 4.98 | 5.16 | 00:00:00 | | 2007-04-23 | 178,900 | 5.15 | 5.20 | 5.05 | 5.13 | 00:00:00 | | 2007-04-24 | 144,900 | 5.17 | 5.17 | 4.90 | 4.99 | 00:00:00 | | 2007-04-25 | 148,600 | 4.99 | 5.12 | 4.93 | 5.07 | 00:00:00 | | 2007-04-26 | 190,800 | 4.87 | 5.00 | 4.85 | 4.96 | 00:00:00 | | 2007-04-27 | 322,700 | 4.96 | 5.08 | 4.86 | 5.03 | 00:00:00 | | 2007-04-30 | 361,600 | 5.00 | 5.20 | 4.93 | 5.01 | 00:00:00 | | 2007-05-01 | 263,900 | 5.00 | 5.02 | 4.85 | 4.96 | 00:00:00 | | 2007-05-02 | 389,800 | 4.92 | 5.33 | 4.87 | 5.30 | 00:00:00 | | 2007-05-03 | 338,400 | 5.22 | 5.42 | 5.22 | 5.36 | 00:00:00 | | 2007-05-04 | 306,700 | 5.36 | 5.48 | 5.35 | 5.40 | 00:00:00 | | 2007-05-07 | 168,100 | 5.42 | 5.43 | 5.30 | 5.37 | 00:00:00 | | 2007-05-08 | 175,700 | 5.35 | 5.36 | 5.17 | 5.35 | 00:00:00 | | 2007-05-09 | 103,000 | 5.30 | 5.38 | 5.26 | 5.38 | 00:00:00 | | 2007-05-10 | 277,000 | 5.33 | 5.38 | 5.05 | 5.08 | 00:00:00 | | 2007-05-11 | 147,600 | 5.15 | 5.23 | 5.08 | 5.23 | 00:00:00 | | 2007-05-14 | 286,900 | 5.27 | 5.32 | 5.03 | 5.11 | 00:00:00 | | 2007-05-15 | 216,700 | 5.14 | 5.25 | 5.08 | 5.09 | 00:00:00 | | 2007-05-16 | 238,200 | 5.06 | 5.10 | 4.90 | 4.95 | 00:00:00 | | 2007-05-17 | 271,000 | 4.95 | 5.10 | 4.83 | 4.92 | 00:00:00 | | 2007-05-18 | 170,900 | 4.95 | 5.13 | 4.95 | 5.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
