|
 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 | | 2007-05-18 | 170,900 | 4.95 | 5.13 | 4.95 | 5.13 | 00:00:00 | | 2007-05-21 | 223,600 | 5.05 | 5.42 | 5.01 | 5.37 | 00:00:00 | | 2007-05-22 | 242,900 | 5.30 | 5.30 | 5.06 | 5.10 | 00:00:00 | | 2007-05-23 | 163,800 | 5.11 | 5.27 | 5.11 | 5.22 | 00:00:00 | | 2007-05-24 | 245,800 | 5.22 | 5.22 | 4.94 | 4.94 | 00:00:00 | | 2007-05-25 | 239,900 | 5.01 | 5.05 | 4.90 | 5.00 | 00:00:00 | | 2007-05-29 | 192,200 | 4.85 | 5.00 | 4.83 | 4.90 | 00:00:00 | | 2007-05-30 | 285,000 | 4.82 | 4.94 | 4.75 | 4.83 | 00:00:00 | | 2007-05-31 | 245,500 | 4.94 | 5.14 | 4.92 | 5.12 | 00:00:00 | | 2007-06-01 | 206,300 | 5.18 | 5.30 | 5.15 | 5.19 | 00:00:00 | | 2007-06-04 | 192,700 | 5.19 | 5.37 | 5.13 | 5.35 | 00:00:00 | | 2007-06-05 | 125,700 | 5.34 | 5.37 | 5.14 | 5.21 | 00:00:00 | | 2007-06-06 | 195,800 | 5.20 | 5.20 | 4.99 | 5.12 | 00:00:00 | | 2007-06-07 | 434,000 | 5.05 | 5.11 | 4.69 | 4.75 | 00:00:00 | | 2007-06-08 | 414,100 | 4.66 | 4.83 | 4.55 | 4.71 | 00:00:00 | | 2007-06-11 | 199,400 | 4.75 | 4.79 | 4.69 | 4.71 | 00:00:00 | | 2007-06-12 | 282,300 | 4.64 | 4.70 | 4.53 | 4.59 | 00:00:00 | | 2007-06-13 | 235,100 | 4.53 | 4.63 | 4.44 | 4.54 | 00:00:00 | | 2007-06-14 | 132,200 | 4.51 | 4.62 | 4.50 | 4.50 | 00:00:00 | | 2007-06-15 | 163,800 | 4.50 | 4.70 | 4.50 | 4.70 | 00:00:00 | | 2007-06-18 | 188,100 | 4.67 | 4.90 | 4.67 | 4.89 | 00:00:00 | | 2007-06-19 | 118,800 | 4.89 | 4.93 | 4.73 | 4.90 | 00:00:00 | | 2007-06-20 | 127,800 | 4.88 | 4.90 | 4.65 | 4.67 | 00:00:00 | | 2007-06-21 | 123,600 | 4.66 | 4.66 | 4.55 | 4.62 | 00:00:00 | | 2007-06-22 | 62,500 | 4.62 | 4.65 | 4.59 | 4.61 | 00:00:00 | | 2007-06-25 | 93,900 | 4.51 | 4.58 | 4.50 | 4.51 | 00:00:00 | | 2007-06-26 | 282,900 | 4.45 | 4.47 | 4.21 | 4.26 | 00:00:00 | | 2007-06-27 | 93,200 | 4.26 | 4.30 | 4.23 | 4.26 | 00:00:00 | | 2007-06-28 | 159,800 | 4.30 | 4.47 | 4.30 | 4.45 | 00:00:00 | | 2007-06-29 | 72,100 | 4.56 | 4.56 | 4.47 | 4.51 | 00:00:00 | | 2007-07-02 | 110,900 | 4.55 | 4.75 | 4.55 | 4.74 | 00:00:00 | | 2007-07-03 | 88,200 | 4.70 | 4.76 | 4.63 | 4.68 | 00:00:00 | | 2007-07-05 | 71,800 | 4.68 | 4.75 | 4.63 | 4.73 | 00:00:00 | | 2007-07-06 | 137,400 | 4.68 | 4.93 | 4.66 | 4.91 | 00:00:00 | | 2007-07-09 | 152,500 | 4.99 | 5.15 | 4.96 | 5.10 | 00:00:00 | | 2007-07-10 | 143,900 | 5.14 | 5.21 | 5.00 | 5.03 | 00:00:00 | | 2007-07-11 | 136,600 | 5.06 | 5.15 | 4.92 | 5.15 | 00:00:00 | | 2007-07-12 | 205,900 | 5.20 | 5.35 | 5.20 | 5.21 | 00:00:00 | | 2007-07-13 | 119,000 | 5.25 | 5.25 | 5.05 | 5.06 | 00:00:00 | | 2007-07-16 | 98,100 | 5.06 | 5.10 | 4.97 | 4.98 | 00:00:00 | | 2007-07-17 | 155,000 | 4.91 | 5.08 | 4.89 | 5.06 | 00:00:00 | | 2007-07-18 | 224,300 | 5.08 | 5.28 | 5.02 | 5.23 | 00:00:00 | | 2007-07-19 | 231,700 | 5.33 | 5.47 | 5.27 | 5.45 | 00:00:00 | | 2007-07-20 | 160,100 | 5.45 | 5.45 | 5.30 | 5.37 | 00:00:00 | | 2007-07-23 | 120,600 | 5.39 | 5.39 | 5.15 | 5.28 | 00:00:00 | | 2007-07-24 | 204,600 | 5.34 | 5.35 | 4.96 | 5.04 | 00:00:00 | | 2007-07-25 | 252,300 | 4.97 | 5.10 | 4.75 | 5.01 | 00:00:00 | | 2007-07-26 | 237,700 | 4.91 | 4.94 | 4.60 | 4.72 | 00:00:00 | | 2007-07-27 | 189,500 | 4.72 | 4.79 | 4.55 | 4.69 | 00:00:00 | | 2007-07-30 | 161,900 | 4.62 | 4.77 | 4.62 | 4.75 | 00:00:00 | | 2007-07-31 | 128,900 | 4.87 | 4.92 | 4.82 | 4.92 | 00:00:00 | | 2007-08-01 | 225,200 | 4.83 | 4.89 | 4.59 | 4.88 | 00:00:00 | | 2007-08-02 | 81,700 | 4.94 | 4.94 | 4.71 | 4.73 | 00:00:00 | | 2007-08-03 | 150,300 | 4.75 | 4.95 | 4.73 | 4.95 | 00:00:00 | | 2007-08-06 | 119,300 | 4.99 | 4.99 | 4.70 | 4.78 | 00:00:00 | | 2007-08-07 | 72,900 | 4.77 | 4.80 | 4.69 | 4.71 | 00:00:00 | | 2007-08-08 | 276,800 | 4.70 | 5.00 | 4.65 | 4.81 | 00:00:00 | | 2007-08-09 | 139,400 | 4.70 | 4.77 | 4.65 | 4.70 | 00:00:00 | | 2007-08-10 | 240,100 | 4.65 | 4.90 | 4.60 | 4.85 | 00:00:00 | | 2007-08-13 | 100,700 | 4.85 | 4.86 | 4.70 | 4.70 | 00:00:00 | | 2007-08-14 | 223,400 | 4.70 | 4.70 | 4.47 | 4.58 | 00:00:00 | | 2007-08-15 | 633,500 | 4.37 | 4.41 | 3.83 | 3.85 | 00:00:00 | | 2007-08-16 | 820,300 | 3.66 | 3.66 | 2.95 | 3.33 | 00:00:00 | | 2007-08-17 | 241,200 | 3.50 | 3.64 | 3.36 | 3.42 | 00:00:00 | | 2007-08-20 | 228,200 | 3.50 | 3.54 | 3.35 | 3.48 | 00:00:00 | | 2007-08-21 | 80,300 | 3.52 | 3.52 | 3.35 | 3.40 | 00:00:00 | | 2007-08-22 | 187,600 | 3.46 | 3.53 | 3.44 | 3.50 | 00:00:00 | | 2007-08-23 | 200,100 | 3.60 | 3.63 | 3.35 | 3.37 | 00:00:00 | | 2007-08-24 | 205,800 | 3.40 | 3.60 | 3.38 | 3.54 | 00:00:00 | | 2007-08-27 | 245,600 | 3.54 | 3.62 | 3.50 | 3.50 | 00:00:00 | | 2007-08-28 | 280,400 | 3.45 | 3.50 | 3.22 | 3.30 | 00:00:00 | | 2007-08-29 | 112,400 | 3.39 | 3.39 | 3.30 | 3.34 | 00:00:00 | | 2007-08-30 | 84,300 | 3.30 | 3.41 | 3.25 | 3.35 | 00:00:00 | | 2007-08-31 | 175,500 | 3.45 | 3.55 | 3.45 | 3.53 | 00:00:00 | | 2007-09-04 | 403,600 | 3.60 | 3.90 | 3.52 | 3.85 | 00:00:00 | | 2007-09-05 | 211,700 | 3.91 | 3.91 | 3.65 | 3.75 | 00:00:00 | | 2007-09-06 | 229,600 | 3.88 | 4.14 | 3.80 | 4.13 | 00:00:00 | | 2007-09-07 | 216,500 | 4.13 | 4.19 | 3.95 | 4.01 | 00:00:00 | | 2007-09-10 | 131,900 | 4.00 | 4.08 | 3.83 | 3.88 | 00:00:00 | | 2007-09-11 | 127,700 | 3.90 | 4.05 | 3.90 | 4.04 | 00:00:00 | | 2007-09-12 | 124,200 | 4.07 | 4.07 | 3.90 | 3.91 | 00:00:00 | | 2007-09-13 | 182,800 | 3.90 | 3.90 | 3.61 | 3.78 | 00:00:00 | | 2007-09-14 | 136,700 | 3.84 | 3.85 | 3.64 | 3.68 | 00:00:00 | | 2007-09-17 | 134,200 | 3.70 | 3.83 | 3.70 | 3.76 | 00:00:00 | | 2007-09-18 | 660,300 | 3.65 | 3.65 | 3.22 | 3.30 | 00:00:00 | | 2007-09-19 | 306,900 | 3.36 | 3.49 | 3.36 | 3.44 | 00:00:00 | | 2007-09-20 | 340,800 | 3.54 | 3.75 | 3.49 | 3.67 | 00:00:00 | | 2007-09-21 | 152,200 | 3.72 | 3.75 | 3.66 | 3.75 | 00:00:00 | | 2007-09-24 | 95,600 | 3.78 | 3.80 | 3.69 | 3.71 | 00:00:00 | | 2007-09-25 | 95,000 | 3.66 | 3.66 | 3.61 | 3.62 | 00:00:00 | | 2007-09-26 | 426,900 | 3.60 | 3.64 | 3.25 | 3.30 | 00:00:00 | | 2007-09-27 | 278,300 | 3.45 | 3.45 | 3.25 | 3.27 | 00:00:00 | | 2007-09-28 | 191,800 | 3.37 | 3.42 | 3.27 | 3.33 | 00:00:00 | | 2007-10-01 | 299,500 | 3.34 | 3.37 | 3.24 | 3.27 | 00:00:00 | | 2007-10-02 | 270,900 | 3.14 | 3.41 | 3.13 | 3.38 | 00:00:00 | | 2007-10-03 | 202,400 | 3.38 | 3.46 | 3.28 | 3.28 | 00:00:00 | | 2007-10-04 | 203,900 | 3.17 | 3.57 | 3.16 | 3.54 | 00:00:00 | | 2007-10-05 | 168,600 | 3.55 | 3.57 | 3.42 | 3.47 | 00:00:00 | | 2007-10-08 | 91,700 | 3.49 | 3.49 | 3.29 | 3.35 | 00:00:00 | | 2007-10-09 | 118,100 | 3.37 | 3.50 | 3.37 | 3.48 | 00:00:00 | | 2007-10-10 | 260,200 | 3.50 | 3.65 | 3.48 | 3.65 | 00:00:00 | | 2007-10-11 | 370,800 | 3.72 | 3.96 | 3.67 | 3.70 | 00:00:00 | | 2007-10-12 | 150,500 | 3.70 | 3.71 | 3.60 | 3.71 | 00:00:00 | | 2007-10-15 | 144,400 | 3.77 | 3.81 | 3.70 | 3.71 | 00:00:00 | | 2007-10-16 | 146,900 | 3.70 | 3.72 | 3.54 | 3.64 | 00:00:00 | | 2007-10-17 | 477,800 | 3.72 | 3.97 | 3.72 | 3.94 | 00:00:00 | | 2007-10-18 | 529,300 | 3.90 | 4.22 | 3.90 | 4.08 | 00:00:00 | | 2007-10-19 | 321,300 | 4.16 | 4.20 | 3.82 | 3.98 | 00:00:00 | | 2007-10-22 | 265,300 | 3.76 | 3.83 | 3.67 | 3.82 | 00:00:00 | | 2007-10-23 | 180,500 | 3.90 | 3.94 | 3.82 | 3.92 | 00:00:00 | | 2007-10-24 | 98,500 | 3.90 | 3.92 | 3.75 | 3.90 | 00:00:00 | | 2007-10-25 | 126,100 | 3.93 | 4.00 | 3.91 | 3.98 | 00:00:00 | | 2007-10-26 | 514,000 | 4.06 | 4.25 | 3.90 | 4.00 | 00:00:00 | | 2007-10-29 | 448,900 | 4.13 | 4.35 | 4.13 | 4.35 | 00:00:00 | | 2007-10-30 | 222,700 | 4.28 | 4.32 | 4.15 | 4.28 | 00:00:00 | | 2007-10-31 | 196,400 | 4.29 | 4.45 | 4.29 | 4.43 | 00:00:00 | | 2007-11-01 | 164,000 | 4.35 | 4.35 | 4.20 | 4.22 | 00:00:00 | | 2007-11-02 | 207,000 | 4.39 | 4.45 | 4.20 | 4.44 | 00:00:00 | | 2007-11-05 | 558,300 | 4.42 | 4.77 | 4.42 | 4.75 | 00:00:00 | | 2007-11-06 | 758,500 | 4.95 | 5.27 | 4.95 | 5.16 | 00:00:00 | | 2007-11-07 | 696,900 | 5.54 | 5.54 | 5.00 | 5.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
