ENDEAVOUR MIN (TSX: EDV)
0.5900 CAD  -0.0100 (-1.67%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.8900 0.8900 0.8700 0.8700 489,473 -0.04(-4.40%)
Aug 29, 2014 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Aug 28, 2014 0.9200 0.9400 0.9100 0.9100 646,872 +0.00(+0.00%)
Aug 27, 2014 0.9300 0.9300 0.9100 0.9100 230,666 -0.01(-1.09%)
Aug 26, 2014 0.9200 0.9400 0.9200 0.9200 586,068 -0.02(-2.13%)
Aug 25, 2014 0.9600 0.9600 0.9300 0.9400 619,806 -0.01(-1.05%)
Aug 22, 2014 0.8900 0.9600 0.8900 0.9500 1,429,409 +0.05(+5.56%)
Aug 21, 2014 0.8700 0.9000 0.8650 0.9000 446,960 +0.01(+1.12%)
Aug 20, 2014 0.8800 0.9000 0.8700 0.8900 307,652 +0.02(+2.30%)
Aug 19, 2014 0.8900 0.8900 0.8700 0.8700 376,970 -0.02(-2.25%)
Aug 18, 2014 0.8900 0.9000 0.8700 0.8900 546,130 +0.00(+0.00%)
Aug 15, 2014 0.8800 0.9100 0.8800 0.8900 1,305,245 -0.01(-1.11%)
Aug 14, 2014 0.9300 0.9400 0.9000 0.9000 530,990 -0.03(-3.23%)
Aug 13, 2014 0.9600 0.9600 0.9200 0.9300 1,072,733 -0.03(-3.12%)
Aug 12, 2014 0.9800 1.000 0.9500 0.9600 1,306,514 -0.01(-1.03%)
Aug 11, 2014 0.9300 0.9700 0.9000 0.9700 646,986 +0.04(+4.30%)
Aug 08, 2014 0.9100 0.9400 0.9100 0.9300 279,740 +0.03(+3.33%)
Aug 07, 2014 0.9100 0.9350 0.9000 0.9000 462,819 -0.02(-2.17%)
Aug 06, 2014 0.9000 0.9200 0.9000 0.9200 929,467 +0.05(+5.75%)
Aug 05, 2014 0.8700 0.8800 0.8400 0.8700 1,124,499 -0.01(-1.14%)
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