ENDEAVOUR MIN (TSX: EDV)
0.5500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 0.5200 0.5500 0.5100 0.5500 879,525 +0.03(+5.77%)
Nov 24, 2014 0.5300 0.5400 0.5000 0.5200 733,293 -0.02(-3.70%)
Nov 21, 2014 0.5500 0.5500 0.5200 0.5400 1,363,678 +0.02(+3.85%)
Nov 20, 2014 0.5500 0.5700 0.5100 0.5200 2,796,272 -0.03(-5.45%)
Nov 19, 2014 0.5600 0.5800 0.5300 0.5500 2,258,841 -0.01(-1.79%)
Nov 18, 2014 0.5200 0.5800 0.5200 0.5600 2,261,480 +0.07(+14.29%)
Nov 17, 2014 0.4600 0.4950 0.4550 0.4900 1,393,752 +0.03(+7.69%)
Nov 14, 2014 0.4400 0.4750 0.4250 0.4550 2,012,757 +0.01(+2.25%)
Nov 13, 2014 0.4600 0.4700 0.4450 0.4450 459,820 -0.01(-2.20%)
Nov 12, 2014 0.4600 0.4750 0.4450 0.4550 1,140,474 -0.01(-3.19%)
Nov 11, 2014 0.4400 0.4750 0.4350 0.4700 1,462,024 +0.03(+6.82%)
Nov 10, 2014 0.4600 0.4700 0.4200 0.4400 2,318,471 -0.04(-9.28%)
Nov 07, 2014 0.4600 0.4850 0.4450 0.4850 1,805,187 +0.07(+15.48%)
Nov 06, 2014 0.4400 0.4700 0.4200 0.4200 1,803,793 -0.03(-5.62%)
Nov 05, 2014 0.4500 0.4650 0.4250 0.4450 3,633,927 -0.03(-6.32%)
Nov 04, 2014 0.4850 0.4950 0.4600 0.4750 947,517 +0.01(+1.06%)
Nov 03, 2014 0.5000 0.5000 0.4500 0.4700 1,980,579 -0.01(-2.08%)
Oct 31, 2014 0.4900 0.5100 0.4800 0.4800 2,018,029 -0.05(-9.43%)
Oct 30, 2014 0.5400 0.5400 0.5000 0.5300 1,125,323 -0.01(-1.85%)
Oct 29, 2014 0.6100 0.6200 0.5300 0.5400 1,611,170 -0.09(-14.29%)
Oct 28, 2014 0.5900 0.6300 0.5750 0.6300 936,609 +0.03(+5.00%)
Oct 27, 2014 0.6000 0.6000 0.5500 0.6000 1,489,882 +0.01(+1.69%)
Oct 24, 2014 0.6100 0.6100 0.5900 0.5900 490,410 -0.01(-1.67%)
Oct 23, 2014 0.5900 0.6300 0.5700 0.6000 1,116,152 +0.00(+0.00%)
Oct 22, 2014 0.6300 0.6300 0.5800 0.6000 1,227,364 -0.05(-7.69%)
Oct 21, 2014 0.6500 0.6500 0.6300 0.6500 576,568 +0.02(+3.17%)
Oct 20, 2014 0.6600 0.6700 0.6300 0.6300 499,401 -0.01(-1.56%)
Oct 17, 2014 0.6500 0.6600 0.6200 0.6400 750,229 +0.01(+1.59%)
Oct 16, 2014 0.6300 0.6400 0.6300 0.6300 529,106 -0.02(-3.08%)
Oct 15, 2014 0.6300 0.6500 0.6200 0.6500 1,776,857 +0.04(+6.56%)
Oct 14, 2014 0.6400 0.6500 0.6100 0.6100 1,132,399 -0.01(-1.61%)
Oct 10, 2014 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Oct 09, 2014 0.6900 0.6900 0.6100 0.6500 1,542,373 -0.02(-2.99%)
Oct 08, 2014 0.6400 0.7000 0.6000 0.6700 1,898,513 +0.04(+6.35%)
Oct 07, 2014 0.6400 0.6600 0.6000 0.6300 1,219,729 -0.02(-3.08%)
Oct 06, 2014 0.6000 0.6500 0.5900 0.6500 1,595,511 +0.06(+10.17%)
Oct 03, 2014 0.6400 0.6500 0.5900 0.5900 1,621,403 -0.06(-9.23%)
Oct 02, 2014 0.6600 0.6700 0.6500 0.6500 313,112 -0.02(-2.99%)
Oct 01, 2014 0.6800 0.6900 0.6700 0.6700 762,998 +0.00(+0.00%)
Sep 30, 2014 0.6800 0.7000 0.6500 0.6700 901,767 -0.02(-2.90%)
Sep 29, 2014 0.6700 0.7000 0.6700 0.6900 496,516 +0.02(+2.99%)
Sep 26, 2014 0.7000 0.7000 0.6700 0.6700 1,713,517 -0.04(-5.63%)
Sep 25, 2014 0.7100 0.7200 0.6800 0.7100 1,944,425 -0.01(-1.39%)
Sep 24, 2014 0.7600 0.7700 0.6800 0.7200 3,213,899 -0.05(-6.49%)
Sep 23, 2014 0.7800 0.7900 0.7500 0.7700 1,569,284 +0.01(+1.32%)
Sep 22, 2014 0.7600 0.7800 0.7500 0.7600 1,009,048 -0.03(-3.80%)
Sep 19, 2014 0.8000 0.8100 0.7800 0.7900 2,536,537 -0.03(-3.66%)
Sep 18, 2014 0.8100 0.8200 0.7900 0.8200 1,753,117 -0.02(-2.38%)
Sep 17, 2014 0.8500 0.8700 0.8200 0.8400 690,222 -0.03(-3.45%)
Sep 16, 2014 0.8700 0.8700 0.8500 0.8700 1,145,860 -0.01(-1.14%)
Sep 15, 2014 0.8400 0.8800 0.8400 0.8800 1,833,637 +0.05(+6.02%)
Sep 12, 2014 0.8100 0.8300 0.8100 0.8300 663,976 +0.02(+2.47%)
Sep 11, 2014 0.7800 0.8300 0.7700 0.8100 1,017,518 +0.01(+1.25%)
Sep 10, 2014 0.8000 0.8100 0.8000 0.8000 690,651 -0.02(-2.44%)
Sep 09, 2014 0.7900 0.8300 0.7700 0.8200 1,168,092 +0.03(+3.80%)
Sep 08, 2014 0.8300 0.8300 0.7800 0.7900 1,136,558 -0.05(-5.95%)
Sep 05, 2014 0.8300 0.8600 0.8100 0.8400 1,427,430 +0.02(+2.44%)
Sep 04, 2014 0.8800 0.8900 0.7800 0.8200 1,650,409 -0.05(-5.75%)
Sep 03, 2014 0.8700 0.8800 0.8600 0.8700 375,347 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here