ENDEAVOUR MIN (TSX: EDV)
0.5600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 0.5800 0.5900 0.5600 0.5600 225,307 -0.01(-1.75%)
Aug 31, 2015 0.5600 0.5800 0.5500 0.5700 438,601 -0.01(-1.72%)
Aug 28, 2015 0.5400 0.5900 0.5400 0.5800 829,364 +0.06(+11.54%)
Aug 27, 2015 0.5200 0.5400 0.5100 0.5200 720,849 +0.01(+1.96%)
Aug 26, 2015 0.5300 0.5300 0.5100 0.5100 930,561 -0.03(-5.56%)
Aug 25, 2015 0.5900 0.5900 0.5400 0.5400 825,489 -0.02(-3.57%)
Aug 24, 2015 0.5900 0.6100 0.5600 0.5600 1,176,393 -0.06(-9.68%)
Aug 21, 2015 0.6300 0.6400 0.6100 0.6200 651,082 -0.02(-3.13%)
Aug 20, 2015 0.6400 0.6600 0.6400 0.6400 1,337,723 +0.02(+3.23%)
Aug 19, 2015 0.5900 0.6300 0.5900 0.6200 863,779 +0.03(+5.08%)
Aug 18, 2015 0.6000 0.6000 0.5800 0.5900 221,837 +0.00(+0.00%)
Aug 17, 2015 0.6000 0.6000 0.5900 0.5900 697,365 +0.00(+0.00%)
Aug 14, 2015 0.5900 0.6000 0.5800 0.5900 205,372 +0.02(+3.51%)
Aug 13, 2015 0.6000 0.6100 0.5700 0.5700 542,161 -0.04(-6.56%)
Aug 12, 2015 0.5800 0.6200 0.5800 0.6100 1,079,567 +0.05(+8.93%)
Aug 11, 2015 0.5400 0.5700 0.5400 0.5600 664,697 +0.04(+7.69%)
Aug 10, 2015 0.5300 0.5600 0.5200 0.5200 575,823 -0.01(-1.89%)
Aug 07, 2015 0.5000 0.5400 0.5000 0.5300 616,285 +0.02(+3.92%)
Aug 06, 2015 0.5000 0.5200 0.4950 0.5100 294,552 -0.01(-1.92%)
Aug 05, 2015 0.5100 0.5300 0.4950 0.5200 708,825 +0.00(+0.00%)
Aug 04, 2015 0.4950 0.5400 0.4950 0.5200 610,414 +0.01(+1.96%)
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%)
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