ENDEAVOUR MIN (TSX: EDV)
0.6300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0.6300 0.6500 0.6300 0.6300 371,689 +0.00(+0.00%)
May 21, 2015 0.6400 0.6500 0.6300 0.6300 339,636 -0.01(-1.56%)
May 20, 2015 0.6200 0.6500 0.6200 0.6400 820,227 +0.02(+3.23%)
May 19, 2015 0.6400 0.6500 0.6200 0.6200 676,388 -0.03(-4.62%)
May 15, 2015 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
May 14, 2015 0.6400 0.6600 0.6300 0.6400 1,510,708 +0.00(+0.00%)
May 13, 2015 0.6300 0.6500 0.6200 0.6400 2,431,928 +0.03(+4.92%)
May 12, 2015 0.6000 0.6200 0.6000 0.6100 198,100 +0.02(+3.39%)
May 11, 2015 0.6000 0.6100 0.5900 0.5900 622,258 +0.01(+1.72%)
May 08, 2015 0.6000 0.6000 0.5800 0.5800 703,210 -0.01(-1.69%)
May 07, 2015 0.6000 0.6000 0.5900 0.5900 389,673 -0.01(-1.67%)
May 06, 2015 0.6200 0.6200 0.6000 0.6000 692,239 -0.02(-3.23%)
May 05, 2015 0.6500 0.6500 0.6200 0.6200 1,050,295 -0.01(-1.59%)
May 04, 2015 0.6400 0.6500 0.6300 0.6300 1,781,134 +0.02(+3.28%)
May 01, 2015 0.6200 0.6300 0.6100 0.6100 917,330 -0.02(-3.17%)
Apr 30, 2015 0.6200 0.6300 0.6000 0.6300 1,098,329 +0.00(+0.00%)
Apr 29, 2015 0.6400 0.6500 0.6200 0.6300 1,352,572 -0.01(-1.56%)
Apr 28, 2015 0.6200 0.6500 0.6200 0.6400 1,488,169 +0.02(+3.23%)
Apr 27, 2015 0.6100 0.6300 0.6000 0.6200 1,066,672 +0.03(+5.08%)
Apr 24, 2015 0.6000 0.6100 0.5900 0.5900 1,014,080 -0.02(-3.28%)
Apr 23, 2015 0.6100 0.6200 0.6000 0.6100 294,791 +0.02(+3.39%)
Apr 22, 2015 0.6200 0.6200 0.5900 0.5900 1,220,190 -0.03(-4.84%)
Apr 21, 2015 0.6000 0.6300 0.6000 0.6200 550,433 +0.02(+3.33%)
Apr 20, 2015 0.6200 0.6200 0.5900 0.6000 1,450,044 -0.02(-3.23%)
Apr 17, 2015 0.6400 0.6400 0.6200 0.6200 517,579 +0.00(+0.00%)
Apr 16, 2015 0.6400 0.6400 0.6200 0.6200 934,958 +0.00(+0.00%)
Apr 15, 2015 0.6200 0.6400 0.6100 0.6200 788,481 +0.01(+1.64%)
Apr 14, 2015 0.6200 0.6300 0.6100 0.6100 508,049 +0.00(+0.00%)
Apr 13, 2015 0.6300 0.6300 0.6100 0.6100 765,201 -0.02(-3.17%)
Apr 10, 2015 0.6300 0.6400 0.6300 0.6300 1,222,356 +0.02(+3.28%)
Apr 09, 2015 0.6100 0.6200 0.6100 0.6100 185,082 -0.02(-3.17%)
Apr 08, 2015 0.6300 0.6300 0.6200 0.6300 372,167 +0.00(+0.00%)
Apr 07, 2015 0.6200 0.6500 0.6200 0.6300 500,164 +0.01(+1.61%)
Apr 06, 2015 0.6200 0.6300 0.6200 0.6200 721,278 +0.02(+3.33%)
Apr 02, 2015 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Apr 01, 2015 0.5900 0.6300 0.5900 0.6100 1,657,206 +0.02(+3.39%)
Mar 31, 2015 0.5900 0.6000 0.5600 0.5900 2,250,831 -0.01(-1.67%)
Mar 30, 2015 0.6000 0.6000 0.5800 0.6000 858,905 -0.01(-1.64%)
Mar 27, 2015 0.5900 0.6100 0.5900 0.6100 1,531,229 +0.00(+0.00%)
Mar 26, 2015 0.6000 0.6400 0.5900 0.6100 2,991,342 +0.00(+0.00%)
Mar 25, 2015 0.6000 0.6100 0.5900 0.6100 633,589 +0.02(+3.39%)
Mar 24, 2015 0.6100 0.6100 0.5900 0.5900 584,117 -0.02(-3.28%)
Mar 23, 2015 0.5600 0.6100 0.5600 0.6100 2,774,221 +0.07(+12.96%)
Mar 20, 2015 0.5700 0.6000 0.5400 0.5400 4,088,010 -0.03(-5.26%)
Mar 19, 2015 0.5500 0.5700 0.5400 0.5700 969,122 +0.01(+1.79%)
Mar 18, 2015 0.5000 0.5700 0.4900 0.5600 2,407,794 +0.06(+12.00%)
Mar 17, 2015 0.5100 0.5100 0.4800 0.5000 2,584,448 -0.01(-1.96%)
Mar 16, 2015 0.5300 0.5300 0.5100 0.5100 1,360,452 -0.02(-3.77%)
Mar 13, 2015 0.5400 0.5500 0.5200 0.5300 1,165,220 -0.01(-1.85%)
Mar 12, 2015 0.5600 0.5600 0.5300 0.5400 1,557,709 -0.02(-3.57%)
Mar 11, 2015 0.5300 0.5600 0.5100 0.5600 1,858,952 +0.02(+3.70%)
Mar 10, 2015 0.5500 0.5700 0.5100 0.5400 3,219,054 -0.02(-3.57%)
Mar 09, 2015 0.5900 0.5900 0.5500 0.5600 1,814,800 -0.03(-5.08%)
Mar 06, 2015 0.6100 0.6100 0.5800 0.5900 2,022,328 -0.04(-6.35%)
Mar 05, 2015 0.6200 0.6300 0.6100 0.6300 2,899,027 +0.01(+1.61%)
Mar 04, 2015 0.6300 0.6000 0.6200 1,837,644 +0.01(+1.64%)
Mar 03, 2015 0.6100 0.6300 0.5900 0.6100 809,162 -0.01(-1.61%)
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