ENDEAVOUR MIN (TSX: EDV)
0.5200 CAD  +0.0100 (+1.96%)
Streaming Delayed Price  /  Updated: 2:02 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Jul 30, 2015 0.4800 0.4850 0.4650 0.4700 294,559 -0.02(-3.09%)
Jul 29, 2015 0.4800 0.5000 0.4750 0.4850 578,003 +0.00(+0.00%)
Jul 28, 2015 0.4800 0.4900 0.4700 0.4850 432,261 +0.02(+3.19%)
Jul 27, 2015 0.4800 0.5000 0.4700 0.4700 1,077,015 -0.02(-4.08%)
Jul 24, 2015 0.4450 0.4900 0.4350 0.4900 1,239,605 +0.03(+6.52%)
Jul 23, 2015 0.4850 0.4850 0.4500 0.4600 1,351,986 -0.02(-5.15%)
Jul 22, 2015 0.4700 0.4900 0.4550 0.4850 851,177 +0.01(+2.11%)
Jul 21, 2015 0.4700 0.4950 0.4600 0.4750 1,797,880 +0.01(+3.26%)
Jul 20, 2015 0.5100 0.5200 0.4550 0.4600 2,140,317 -0.09(-16.36%)
Jul 17, 2015 0.5800 0.5900 0.5500 0.5500 674,472 -0.03(-5.17%)
Jul 16, 2015 0.5800 0.5900 0.5800 0.5800 167,578 +0.00(+0.00%)
Jul 15, 2015 0.5900 0.5900 0.5800 0.5800 790,249 -0.01(-1.69%)
Jul 14, 2015 0.6000 0.6000 0.5900 0.5900 54,504 +0.00(+0.00%)
Jul 13, 2015 0.6000 0.6000 0.5700 0.5900 1,194,743 -0.01(-1.67%)
Jul 10, 2015 0.6000 0.6100 0.6000 0.6000 517,478 +0.00(+0.00%)
Jul 09, 2015 0.5900 0.6100 0.5900 0.6000 1,339,502 +0.01(+1.69%)
Jul 08, 2015 0.5900 0.6000 0.5900 0.5900 444,039 +0.00(+0.00%)
Jul 07, 2015 0.6000 0.6100 0.5900 0.5900 1,467,583 -0.01(-1.67%)
Jul 06, 2015 0.6000 0.6100 0.6000 0.6000 566,092 +0.01(+1.69%)
Jul 03, 2015 0.6000 0.6000 0.5900 0.5900 591,281 -0.01(-1.67%)
Jul 02, 2015 0.6100 0.6300 0.6000 0.6000 2,055,698 -0.02(-3.23%)
Jun 30, 2015 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jun 29, 2015 0.6200 0.6300 0.6100 0.6100 301,035 -0.01(-1.61%)
Jun 26, 2015 0.6100 0.6300 0.6000 0.6200 512,181 +0.01(+1.64%)
Jun 25, 2015 0.6100 0.6200 0.6100 0.6100 232,876 +0.00(+0.00%)
Jun 24, 2015 0.6000 0.6200 0.6000 0.6100 438,705 +0.01(+1.67%)
Jun 23, 2015 0.6100 0.6100 0.6000 0.6000 190,373 +0.00(+0.00%)
Jun 22, 2015 0.6200 0.6200 0.6000 0.6000 717,460 -0.03(-4.76%)
Jun 19, 2015 0.6300 0.6400 0.6200 0.6300 1,252,189 +0.01(+1.61%)
Jun 18, 2015 0.6200 0.6400 0.6100 0.6200 953,065 +0.02(+3.33%)
Jun 17, 2015 0.6000 0.6200 0.5900 0.6000 980,432 +0.00(+0.00%)
Jun 16, 2015 0.6000 0.6100 0.5900 0.6000 489,049 +0.00(+0.00%)
Jun 15, 2015 0.6100 0.6100 0.6000 0.6000 319,813 -0.01(-1.64%)
Jun 12, 2015 0.6100 0.6200 0.6000 0.6100 637,955 +0.00(+0.00%)
Jun 11, 2015 0.6000 0.6100 0.5900 0.6100 579,753 +0.01(+1.67%)
Jun 10, 2015 0.6100 0.6100 0.6000 0.6000 1,011,930 +0.01(+1.69%)
Jun 09, 2015 0.6000 0.6000 0.5900 0.5900 310,310 -0.01(-1.67%)
Jun 08, 2015 0.5900 0.6000 0.5900 0.6000 334,402 +0.01(+1.69%)
Jun 05, 2015 0.5800 0.6100 0.5800 0.5900 1,589,945 +0.00(+0.00%)
Jun 04, 2015 0.6100 0.6100 0.5900 0.5900 1,307,679 -0.03(-4.84%)
Jun 03, 2015 0.6100 0.6200 0.6100 0.6200 406,799 +0.00(+0.00%)
Jun 02, 2015 0.6100 0.6200 0.6100 0.6200 267,076 +0.01(+1.64%)
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