|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-07 | 696,900 | 5.54 | 5.54 | 5.00 | 5.10 | 00:00:00 | | 2007-11-08 | 350,000 | 5.10 | 5.34 | 4.90 | 5.05 | 00:00:00 | | 2007-11-09 | 346,100 | 5.00 | 5.08 | 4.73 | 5.02 | 00:00:00 | | 2007-11-12 | 365,800 | 4.70 | 4.76 | 4.50 | 4.51 | 00:00:00 | | 2007-11-13 | 204,700 | 4.55 | 4.73 | 4.52 | 4.70 | 00:00:00 | | 2007-11-14 | 205,400 | 5.03 | 5.03 | 4.66 | 4.70 | 00:00:00 | | 2007-11-15 | 450,400 | 4.60 | 4.60 | 4.20 | 4.37 | 00:00:00 | | 2007-11-16 | 221,300 | 4.58 | 4.58 | 4.15 | 4.50 | 00:00:00 | | 2007-11-19 | 137,800 | 4.69 | 4.69 | 4.26 | 4.30 | 00:00:00 | | 2007-11-20 | 163,000 | 4.30 | 4.50 | 4.30 | 4.41 | 00:00:00 | | 2007-11-21 | 108,000 | 4.40 | 4.43 | 4.20 | 4.23 | 00:00:00 | | 2007-11-23 | 67,600 | 4.23 | 4.40 | 4.20 | 4.40 | 00:00:00 | | 2007-11-26 | 151,500 | 4.46 | 4.48 | 4.21 | 4.21 | 00:00:00 | | 2007-11-27 | 310,900 | 4.03 | 4.12 | 4.00 | 4.04 | 00:00:00 | | 2007-11-28 | 141,400 | 4.00 | 4.18 | 3.97 | 4.14 | 00:00:00 | | 2007-11-29 | 66,000 | 4.06 | 4.12 | 4.02 | 4.05 | 00:00:00 | | 2007-11-30 | 260,900 | 4.02 | 4.07 | 3.86 | 3.96 | 00:00:00 | | 2007-12-03 | 156,400 | 4.00 | 4.11 | 3.80 | 4.10 | 00:00:00 | | 2007-12-04 | 181,800 | 4.12 | 4.13 | 3.87 | 3.93 | 00:00:00 | | 2007-12-05 | 150,200 | 3.89 | 3.94 | 3.79 | 3.90 | 00:00:00 | | 2007-12-06 | 177,100 | 3.70 | 3.98 | 3.70 | 3.92 | 00:00:00 | | 2007-12-07 | 108,200 | 4.09 | 4.09 | 3.84 | 3.95 | 00:00:00 | | 2007-12-10 | 121,800 | 3.95 | 4.04 | 3.90 | 4.00 | 00:00:00 | | 2007-12-11 | 166,200 | 4.00 | 4.06 | 3.78 | 3.81 | 00:00:00 | | 2007-12-12 | 184,000 | 3.93 | 3.97 | 3.70 | 3.94 | 00:00:00 | | 2007-12-13 | 144,500 | 3.90 | 3.90 | 3.71 | 3.85 | 00:00:00 | | 2007-12-14 | 237,800 | 3.84 | 3.84 | 3.55 | 3.61 | 00:00:00 | | 2007-12-17 | 244,700 | 3.51 | 3.59 | 3.39 | 3.48 | 00:00:00 | | 2007-12-18 | 256,800 | 3.60 | 3.60 | 3.30 | 3.35 | 00:00:00 | | 2007-12-19 | 95,100 | 3.30 | 3.44 | 3.30 | 3.42 | 00:00:00 | | 2007-12-20 | 186,200 | 3.62 | 3.62 | 3.31 | 3.56 | 00:00:00 | | 2007-12-21 | 144,500 | 3.64 | 3.77 | 3.58 | 3.75 | 00:00:00 | | 2007-12-24 | 97,200 | 3.77 | 3.88 | 3.75 | 3.84 | 00:00:00 | | 2007-12-26 | 109,900 | 3.82 | 4.00 | 3.81 | 3.94 | 00:00:00 | | 2007-12-27 | 104,300 | 4.00 | 4.00 | 3.76 | 3.80 | 00:00:00 | | 2007-12-28 | 214,800 | 3.87 | 4.04 | 3.80 | 3.86 | 00:00:00 | | 2007-12-31 | 166,400 | 3.90 | 3.97 | 3.81 | 3.97 | 00:00:00 | | 2008-01-02 | 234,900 | 4.23 | 4.41 | 4.05 | 4.41 | 00:00:00 | | 2008-01-03 | 195,700 | 4.45 | 4.52 | 4.22 | 4.26 | 00:00:00 | | 2008-01-04 | 170,600 | 4.26 | 4.32 | 4.06 | 4.11 | 00:00:00 | | 2008-01-07 | 126,700 | 3.99 | 4.14 | 3.95 | 4.01 | 00:00:00 | | 2008-01-08 | 175,800 | 4.07 | 4.25 | 4.07 | 4.10 | 00:00:00 | | 2008-01-09 | 255,100 | 4.15 | 4.15 | 3.80 | 4.05 | 00:00:00 | | 2008-01-10 | 180,100 | 3.98 | 4.13 | 3.86 | 4.06 | 00:00:00 | | 2008-01-11 | 306,300 | 4.26 | 4.26 | 3.75 | 3.87 | 00:00:00 | | 2008-01-14 | 243,400 | 3.99 | 4.08 | 3.87 | 3.96 | 00:00:00 | | 2008-01-15 | 269,000 | 3.97 | 4.09 | 3.80 | 3.85 | 00:00:00 | | 2008-01-16 | 187,000 | 3.75 | 3.94 | 3.75 | 3.92 | 00:00:00 | | 2008-01-17 | 244,900 | 3.96 | 4.00 | 3.55 | 3.67 | 00:00:00 | | 2008-01-18 | 246,300 | 3.77 | 3.77 | 3.36 | 3.50 | 00:00:00 | | 2008-01-22 | 474,100 | 3.19 | 3.43 | 2.80 | 3.31 | 00:00:00 | | 2008-01-23 | 287,800 | 3.48 | 3.50 | 3.20 | 3.49 | 00:00:00 | | 2008-01-24 | 293,200 | 3.68 | 3.85 | 3.58 | 3.79 | 00:00:00 | | 2008-01-25 | 250,600 | 4.05 | 4.05 | 3.68 | 3.72 | 00:00:00 | | 2008-01-28 | 153,300 | 3.77 | 3.89 | 3.72 | 3.85 | 00:00:00 | | 2008-01-29 | 101,400 | 3.82 | 3.91 | 3.72 | 3.80 | 00:00:00 | | 2008-01-30 | 204,800 | 3.83 | 3.90 | 3.68 | 3.80 | 00:00:00 | | 2008-01-31 | 125,900 | 3.65 | 3.78 | 3.60 | 3.72 | 00:00:00 | | 2008-02-01 | 215,500 | 3.77 | 3.85 | 3.56 | 3.65 | 00:00:00 | | 2008-02-04 | 124,300 | 3.60 | 3.60 | 3.50 | 3.58 | 00:00:00 | | 2008-02-05 | 144,900 | 3.60 | 3.60 | 3.40 | 3.45 | 00:00:00 | | 2008-02-06 | 141,300 | 3.59 | 3.62 | 3.35 | 3.36 | 00:00:00 | | 2008-02-07 | 151,000 | 3.30 | 3.38 | 3.24 | 3.28 | 00:00:00 | | 2008-02-08 | 92,700 | 3.25 | 3.50 | 3.25 | 3.48 | 00:00:00 | | 2008-02-11 | 187,700 | 3.50 | 3.75 | 3.49 | 3.75 | 00:00:00 | | 2008-02-12 | 209,800 | 3.83 | 3.85 | 3.46 | 3.54 | 00:00:00 | | 2008-02-13 | 75,200 | 3.54 | 3.66 | 3.48 | 3.62 | 00:00:00 | | 2008-02-14 | 73,400 | 3.65 | 3.68 | 3.50 | 3.53 | 00:00:00 | | 2008-02-15 | 90,100 | 3.56 | 3.60 | 3.45 | 3.46 | 00:00:00 | | 2008-02-19 | 114,300 | 3.76 | 3.76 | 3.51 | 3.67 | 00:00:00 | | 2008-02-20 | 257,200 | 3.50 | 4.10 | 3.50 | 4.07 | 00:00:00 | | 2008-02-21 | 274,500 | 4.10 | 4.20 | 3.96 | 4.05 | 00:00:00 | | 2008-02-22 | 153,000 | 3.96 | 4.03 | 3.85 | 4.03 | 00:00:00 | | 2008-02-25 | 160,500 | 4.20 | 4.20 | 3.96 | 4.15 | 00:00:00 | | 2008-02-26 | 316,100 | 4.18 | 4.40 | 4.08 | 4.40 | 00:00:00 | | 2008-02-27 | 352,200 | 4.50 | 4.60 | 4.39 | 4.45 | 00:00:00 | | 2008-02-28 | 213,600 | 4.46 | 4.51 | 4.36 | 4.41 | 00:00:00 | | 2008-02-29 | 183,100 | 4.49 | 4.49 | 4.10 | 4.34 | 00:00:00 | | 2008-03-03 | 424,500 | 4.30 | 4.57 | 4.30 | 4.43 | 00:00:00 | | 2008-03-04 | 322,500 | 4.46 | 4.47 | 4.02 | 4.12 | 00:00:00 | | 2008-03-05 | 260,700 | 3.94 | 4.39 | 3.91 | 4.35 | 00:00:00 | | 2008-03-06 | 199,600 | 4.35 | 4.37 | 4.13 | 4.17 | 00:00:00 | | 2008-03-07 | 207,700 | 4.19 | 4.20 | 3.90 | 4.02 | 00:00:00 | | 2008-03-10 | 197,500 | 3.88 | 4.03 | 3.75 | 3.87 | 00:00:00 | | 2008-03-11 | 105,200 | 4.01 | 4.01 | 3.84 | 3.89 | 00:00:00 | | 2008-03-12 | 163,800 | 3.96 | 4.13 | 3.90 | 4.11 | 00:00:00 | | 2008-03-13 | 294,700 | 4.15 | 4.38 | 4.15 | 4.25 | 00:00:00 | | 2008-03-14 | 286,000 | 4.36 | 4.36 | 4.10 | 4.12 | 00:00:00 | | 2008-03-17 | 231,900 | 4.29 | 4.29 | 3.80 | 3.95 | 00:00:00 | | 2008-03-18 | 192,200 | 3.96 | 3.98 | 3.75 | 3.90 | 00:00:00 | | 2008-03-19 | 279,800 | 3.83 | 3.83 | 3.53 | 3.58 | 00:00:00 | | 2008-03-20 | 310,800 | 3.51 | 3.51 | 3.33 | 3.48 | 00:00:00 | | 2008-03-24 | 182,800 | 3.36 | 3.65 | 3.36 | 3.60 | 00:00:00 | | 2008-03-25 | 173,200 | 3.74 | 3.80 | 3.65 | 3.80 | 00:00:00 | | 2008-03-26 | 147,900 | 3.84 | 3.85 | 3.68 | 3.80 | 00:00:00 | | 2008-03-27 | 102,100 | 3.74 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2008-03-28 | 84,600 | 3.65 | 3.70 | 3.55 | 3.58 | 00:00:00 | | 2008-03-31 | 167,400 | 3.69 | 3.69 | 3.30 | 3.40 | 00:00:00 | | 2008-04-01 | 178,500 | 3.34 | 3.38 | 3.26 | 3.38 | 00:00:00 | | 2008-04-02 | 170,500 | 3.39 | 3.62 | 3.31 | 3.62 | 00:00:00 | | 2008-04-03 | 170,700 | 3.55 | 3.69 | 3.45 | 3.64 | 00:00:00 | | 2008-04-04 | 62,200 | 3.74 | 3.74 | 3.58 | 3.61 | 00:00:00 | | 2008-04-07 | 257,100 | 3.62 | 3.82 | 3.56 | 3.60 | 00:00:00 | | 2008-04-08 | 158,100 | 3.41 | 3.59 | 3.35 | 3.49 | 00:00:00 | | 2008-04-09 | 140,500 | 3.49 | 3.50 | 3.45 | 3.47 | 00:00:00 | | 2008-04-10 | 65,000 | 3.51 | 3.51 | 3.40 | 3.41 | 00:00:00 | | 2008-04-11 | 99,400 | 3.35 | 3.42 | 3.31 | 3.34 | 00:00:00 | | 2008-04-14 | 155,000 | 3.30 | 3.39 | 3.30 | 3.38 | 00:00:00 | | 2008-04-15 | 49,700 | 3.41 | 3.43 | 3.38 | 3.43 | 00:00:00 | | 2008-04-16 | 150,000 | 3.45 | 3.58 | 3.43 | 3.54 | 00:00:00 | | 2008-04-17 | 103,400 | 3.52 | 3.53 | 3.40 | 3.43 | 00:00:00 | | 2008-04-18 | 128,600 | 3.40 | 3.40 | 3.31 | 3.38 | 00:00:00 | | 2008-04-21 | 126,600 | 3.40 | 3.42 | 3.29 | 3.33 | 00:00:00 | | 2008-04-22 | 191,100 | 3.28 | 3.36 | 3.21 | 3.23 | 00:00:00 | | 2008-04-23 | 252,300 | 3.20 | 3.21 | 3.00 | 3.00 | 00:00:00 | | 2008-04-24 | 200,800 | 3.04 | 3.05 | 2.93 | 3.05 | 00:00:00 | | 2008-04-25 | 152,100 | 3.10 | 3.10 | 2.95 | 2.98 | 00:00:00 | | 2008-04-28 | 283,000 | 3.02 | 3.02 | 2.83 | 2.87 | 00:00:00 | | 2008-04-29 | 278,600 | 2.80 | 2.80 | 2.61 | 2.64 | 00:00:00 | | 2008-04-30 | 192,700 | 2.61 | 2.83 | 2.61 | 2.80 | 00:00:00 | | 2008-05-01 | 184,100 | 2.83 | 2.83 | 2.65 | 2.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
