ENDEAVOUR MIN (TSX: EDV)
0.9000 CAD  +0.0100 (+1.12%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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