Stockscreener 앱 받기
3.97
2.58%
+0.10
시간 외 거래:
3.97
Endeavour Silver Corp. 주식 (EXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $4.09 | $3.83 | $0.2588 | 9,066,195.0 | +2.58% |
| 2024-05-17 | $3.89 | $3.65 | $0.24 | 10,986,869.0 | +10.57% |
| 2024-05-16 | $3.53 | $3.44 | $0.095 | 5,980,245.0 | +0.29% |
| 2024-05-15 | $3.56 | $3.30 | $0.26 | 10,071,995.0 | +4.80% |
| 2024-05-14 | $3.40 | $3.23 | $0.17 | 5,550,180.0 | +1.52% |
| 2024-05-13 | $3.40 | $3.22 | $0.18 | 5,888,773.0 | -1.20% |
| 2024-05-10 | $3.44 | $3.26 | $0.185 | 7,432,194.0 | -0.30% |
| 2024-05-09 | $3.34 | $2.81 | $0.53 | 16,541,266.0 | +21.53% |
| 2024-05-08 | $2.87 | $2.72 | $0.15 | 6,310,732.0 | -3.86% |
| 2024-05-07 | $2.90 | $2.81 | $0.09 | 4,127,863.0 | -0.35% |
| 2024-05-06 | $2.90 | $2.76 | $0.14 | 6,228,455.0 | +7.92% |
| 2024-05-03 | $2.77 | $2.64 | $0.125 | 3,350,908.0 | -0.38% |
| 2024-05-02 | $2.71 | $2.62 | $0.095 | 3,085,469.0 | -0.37% |
| 2024-05-01 | $2.78 | $2.62 | $0.16 | 4,404,177.0 | +1.52% |
| 2024-04-30 | $2.73 | $2.62 | $0.11 | 3,814,724.0 | -4.36% |
| 2024-04-29 | $2.81 | $2.70 | $0.115 | 3,601,831.0 | -1.08% |
| 2024-04-26 | $2.88 | $2.70 | $0.18 | 3,440,427.0 | -0.36% |
| 2024-04-25 | $2.80 | $2.64 | $0.16 | 4,865,495.0 | +3.33% |
| 2024-04-24 | $2.74 | $2.62 | $0.1197 | 5,622,445.0 | -0.74% |
| 2024-04-23 | $2.76 | $2.55 | $0.21 | 4,632,818.0 | +6.25% |
| 2024-04-22 | $2.58 | $2.42 | $0.1595 | 5,051,253.0 | -1.92% |
Endeavour Silver Corp. 주식 (EXK) 연도별 가격 이력
이 심층 분석에서는 Endeavour Silver Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endeavour Silver Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endeavour Silver Corp. 주식 (EXK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.09 | $2.62 | $1.47 | 108,091,516.0 | +50.95% |
| 2024-04 | $3.12 | $2.40 | $0.72 | 156,407,761.0 | +9.13% |
| 2024-03 | $2.44 | $1.43 | $1.01 | 132,307,686.0 | +63.95% |
| 2024-02 | $1.68 | $1.42 | $0.26 | 60,695,517.0 | -2.65% |
| 2024-01 | $2.02 | $1.51 | $0.51 | 71,948,470.0 | -23.35% |
Endeavour Silver Corp. 주식 (EXK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.26 | $1.90 | $0.36 | 105,766,839.0 | -9.63% |
| 2023-11 | $2.31 | $1.83 | $0.475 | 76,128,577.0 | +1.87% |
| 2023-10 | $2.64 | $2.12 | $0.525 | 51,478,360.0 | -11.93% |
| 2023-09 | $2.92 | $2.30 | $0.62 | 38,466,733.0 | -14.74% |
| 2023-08 | $3.44 | $2.74 | $0.70 | 41,016,267.0 | -18.80% |
| 2023-07 | $3.88 | $2.75 | $1.13 | 50,389,596.0 | +21.45% |
| 2023-06 | $3.32 | $2.73 | $0.585 | 41,433,479.0 | -7.96% |
| 2023-05 | $4.36 | $3.05 | $1.31 | 46,848,697.0 | -19.49% |
| 2023-04 | $4.55 | $3.82 | $0.73 | 59,928,499.0 | +0.52% |
| 2023-03 | $3.97 | $2.78 | $1.19 | 64,367,278.0 | +31.97% |
| 2023-02 | $3.65 | $2.85 | $0.8042 | 37,616,431.0 | -15.27% |
| 2023-01 | $3.89 | $3.27 | $0.6197 | 42,794,869.0 | +7.10% |
Endeavour Silver Corp. 주식 (EXK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.58 | $3.03 | $0.55 | 48,499,206.0 | -3.86% |
| 2022-11 | $3.87 | $3.11 | $0.7601 | 51,971,989.0 | -0.88% |
| 2022-10 | $3.68 | $3.06 | $0.615 | 52,629,252.0 | +12.58% |
| 2022-09 | $3.31 | $2.47 | $0.84 | 47,125,473.0 | +4.14% |
| 2022-08 | $3.85 | $2.86 | $0.99 | 46,873,602.0 | -20.33% |
| 2022-07 | $3.69 | $2.89 | $0.805 | 49,115,628.0 | +15.92% |
| 2022-06 | $4.18 | $3.10 | $1.08 | 60,747,082.0 | -9.77% |
| 2022-05 | $4.03 | $3.06 | $0.9728 | 79,624,096.0 | -8.18% |
| 2022-04 | $5.78 | $3.71 | $2.07 | 78,421,620.0 | -18.49% |
| 2022-03 | $5.69 | $4.23 | $1.46 | 114,056,600.0 | +10.45% |
| 2022-02 | $4.64 | $3.38 | $1.26 | 54,698,267.0 | +15.66% |
| 2022-01 | $4.73 | $3.35 | $1.38 | 58,771,280.0 | -13.74% |
6.11%
자본화:
|
볼륨(24시간):