ENDEAVOUR MIN (TSX: EDV)
0.9100 CAD  -0.0100 (-1.09%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2014 0.8200 0.8800 0.8200 0.8600 1,561,746 +0.03(+3.61%)
Jun 30, 2014 0.8300 0.8300 0.8300 0 +0.08(+10.67%)
Jun 27, 2014 0.7800 0.7900 0.7500 0.7500 564,082 -0.02(-2.60%)
Jun 26, 2014 0.7600 0.7800 0.7600 0.7700 238,871 +0.00(+0.00%)
Jun 25, 2014 0.7900 0.8000 0.7700 0.7700 961,441 +0.00(+0.00%)
Jun 24, 2014 0.8400 0.8600 0.7600 0.7700 1,362,310 -0.07(-8.33%)
Jun 23, 2014 0.8400 0.8700 0.8300 0.8400 1,511,638 +0.04(+5.00%)
Jun 20, 2014 0.8400 0.8700 0.8000 0.8000 5,527,887 -0.06(-6.98%)
Jun 19, 2014 0.8400 0.8800 0.8200 0.8600 1,521,779 +0.06(+7.50%)
Jun 18, 2014 0.7600 0.8100 0.7600 0.8000 780,824 +0.04(+5.26%)
Jun 17, 2014 0.7500 0.7900 0.7400 0.7600 820,313 +0.00(+0.00%)
Jun 16, 2014 0.8100 0.8100 0.7400 0.7600 1,285,393 -0.05(-6.17%)
Jun 13, 2014 0.8100 0.8200 0.8000 0.8100 1,361,600 -0.01(-1.22%)
Jun 12, 2014 0.8000 0.8200 0.7900 0.8200 1,586,886 +0.05(+6.49%)
Jun 11, 2014 0.7600 0.8000 0.7600 0.7700 807,912 +0.02(+2.67%)
Jun 10, 2014 0.7500 0.7600 0.7400 0.7500 930,135 +0.00(+0.00%)
Jun 06, 2014 0.7300 0.7500 0.7200 0.7500 240,677 +0.01(+1.35%)
Jun 05, 2014 0.7400 0.7500 0.7200 0.7400 511,337 +0.01(+1.37%)
Jun 04, 2014 0.7200 0.7500 0.7200 0.7300 222,903 +0.01(+1.39%)
Jun 03, 2014 0.7400 0.7400 0.7200 0.7200 647,188 -0.03(-4.00%)
Jun 02, 2014 0.7300 0.7500 0.7300 0.7500 597,309 +0.02(+2.74%)
May 30, 2014 0.7600 0.7600 0.7100 0.7300 914,398 -0.05(-6.41%)
May 29, 2014 0.7300 0.7800 0.7300 0.7800 755,227 +0.03(+4.00%)
May 28, 2014 0.7300 0.7600 0.7100 0.7500 998,617 +0.03(+4.17%)
May 27, 2014 0.7600 0.7600 0.7100 0.7200 913,088 -0.04(-5.26%)
May 26, 2014 0.7600 0.7800 0.7600 0.7600 72,831 -0.02(-2.56%)
May 23, 2014 0.7600 0.7800 0.7600 0.7800 115,726 +0.00(+0.00%)
May 22, 2014 0.7800 0.7900 0.7700 0.7800 110,204 +0.00(+0.00%)
May 21, 2014 0.7700 0.7900 0.7700 0.7800 313,063 +0.01(+1.30%)
May 20, 2014 0.7800 0.7900 0.7700 0.7700 199,590 -0.02(-2.53%)
May 16, 2014 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 15, 2014 0.8000 0.8100 0.8000 0.8000 380,731 -0.01(-1.23%)
May 14, 2014 0.8100 0.8300 0.8000 0.8100 366,670 +0.00(+0.00%)
May 13, 2014 0.8100 0.8100 0.8000 0.8100 270,496 +0.01(+1.25%)
May 12, 2014 0.8100 0.8200 0.7850 0.8000 970,518 +0.01(+1.27%)
May 09, 2014 0.8100 0.8100 0.7900 0.7900 272,037 -0.02(-2.47%)
May 08, 2014 0.8200 0.8200 0.7900 0.8100 374,283 -0.02(-2.41%)
May 07, 2014 0.8000 0.8300 0.7900 0.8300 825,059 +0.01(+1.22%)
May 06, 2014 0.8100 0.8200 0.8000 0.8200 872,188 +0.01(+1.23%)
May 05, 2014 0.8300 0.8400 0.8000 0.8100 585,359 +0.00(+0.00%)
May 02, 2014 0.8200 0.8400 0.8100 0.8100 973,363 +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