ENDEAVOUR MIN (TSX: EDV)
0.7900 CAD  -0.0300 (-3.66%)
Streaming Delayed Price  /  Updated: 4:33 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Jul 31, 2014 0.8800 0.8900 0.8600 0.8600 533,130 -0.05(-5.49%)
Jul 30, 2014 0.8900 0.9100 0.8700 0.9100 610,315 +0.02(+2.25%)
Jul 29, 2014 0.9300 0.9300 0.9000 0.8900 683,547 -0.03(-3.26%)
Jul 28, 2014 0.9000 0.9200 0.9000 0.9200 398,444 +0.00(+0.00%)
Jul 25, 2014 0.8600 0.9200 0.8600 0.9200 627,159 +0.07(+8.24%)
Jul 24, 2014 0.8900 0.8900 0.8300 0.8500 1,566,124 -0.06(-6.59%)
Jul 23, 2014 0.9100 0.9300 0.8900 0.9100 616,182 -0.01(-1.09%)
Jul 22, 2014 0.9300 0.9300 0.9100 0.9200 648,990 -0.02(-2.13%)
Jul 21, 2014 0.9500 0.9600 0.9300 0.9400 1,598,321 -0.01(-1.05%)
Jul 18, 2014 0.9500 0.9600 0.9400 0.9500 486,827 -0.03(-3.06%)
Jul 17, 2014 0.9300 0.9800 0.9200 0.9800 1,403,937 +0.08(+8.89%)
Jul 16, 2014 0.9200 0.9600 0.9000 0.9000 1,368,042 +0.02(+2.27%)
Jul 15, 2014 0.9000 0.9300 0.8700 0.8800 1,279,610 -0.01(-1.12%)
Jul 14, 2014 0.9300 0.9500 0.8500 0.8900 2,444,936 -0.09(-9.18%)
Jul 11, 2014 0.9300 0.9800 0.9200 0.9800 828,799 +0.04(+4.26%)
Jul 10, 2014 0.9700 0.9800 0.9400 0.9400 2,089,008 +0.00(+0.00%)
Jul 09, 2014 0.9200 0.9400 0.9050 0.9400 1,062,938 +0.05(+5.62%)
Jul 08, 2014 0.8500 0.9200 0.8500 0.8900 1,762,142 +0.03(+3.49%)
Jul 07, 2014 0.8500 0.8700 0.8400 0.8600 518,196 +0.00(+0.00%)
Jul 04, 2014 0.8700 0.8700 0.8500 0.8600 121,397 +0.00(+0.00%)
Jul 03, 2014 0.8400 0.8800 0.8400 0.8600 813,155 +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