TMX group TMXmoney

Endeavour Silver Corp. (EDR)
Market: CDN Consolidated
$ 3.37
Nov 26, 2014, 10:47 AM EST
Change: -0.06 (-1.75%)
Volume: 78,568
Day Low
3.35
Day High
3.45
Company Chart
Detailed Quote
Open: 3.45 EPS: -1.07
High: 3.45 Ex-Div Date: N/A
Low: 3.35 Dividend: N/A
Prev. Close: 3.43 Yield: N/A
Bid: 3.36 Div. Frequency: N/A
Bid Size: 3,400 Shares Out.: 101,535,514
Ask: 3.38 P/E Ratio: N/A
Ask Size: 16,600 P/B Ratio: 1.182
Market Cap: 342,174,682 Exchange: TSX
Beta: 2.282 VWAP: 3.404150
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.37 3.36 3.38 3.45 3.45 3.35 78.56 k 100% -0.06 -1.749% 11/26/2014 10:47 AM
TSX 3.37 3.36 3.38 3.45 3.45 3.35 53.56 k 68.18% -0.06 -1.749% 11/26/2014 10:47 AM
Alpha 3.37 3.35 3.38 3.38 3.43 3.37 14.60 k 18.58% -0.06 -1.749% 11/26/2014 10:41 AM
TMX Select 3.43 3.35 3.38 0.00 0.00 0.00 0 0% 0.00 0.00% 11/25/2014 3:59 PM
Chi-X 3.37 3.36 3.38 3.43 3.43 3.36 7,800 9.93% -0.07 -2.035% 11/26/2014 10:41 AM
Omega 3.39 3.35 3.38 3.39 3.39 3.39 100 0.13% -0.04 -1.166% 11/26/2014 9:52 AM
Pure 3.42 3.34 3.42 3.42 3.42 3.42 1,000 1.27% -0.02 -0.581% 11/26/2014 10:28 AM
TriAct 3.39 N/A N/A 3.40 3.40 3.39 200 0.25% -0.05 -1.456% 11/26/2014 10:37 AM
CX2 3.42 3.35 3.38 3.40 3.42 3.40 1,300 1.65% -0.01 -0.292% 11/26/2014 10:27 AM

All times are in ET.

News Headlines for Endeavour Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/26/2014 10:47 AM EST 3.37 100 -0.06 TSX 001 053
11/26/2014 10:45 AM EST 3.37 100 -0.06 TSX 001 015
11/26/2014 10:45 AM EST 3.37 100 -0.06 TSX 001 053
11/26/2014 10:41 AM EST 3.37 200 -0.06 CHIX 001 001
11/26/2014 10:41 AM EST 3.37 300 -0.06 TSX 001 079
11/26/2014 10:41 AM EST 3.37 100 -0.06 TSX 001 072
11/26/2014 10:41 AM EST 3.37 100 -0.06 TSX 001 015
11/26/2014 10:41 AM EST 3.37 100 -0.06 TSX 001 015
11/26/2014 10:41 AM EST 3.37 100 -0.06 ALPHA 001 079
11/26/2014 10:40 AM EST 3.37 300 -0.06 TSX 079 079
11/26/2014 10:40 AM EST 3.37 300 -0.06 TSX 079 079
11/26/2014 10:40 AM EST 3.37 100 -0.06 TSX 079 079
11/26/2014 10:40 AM EST 3.37 100 -0.06 TSX 079 079
11/26/2014 10:37 AM EST 3.385 100 -0.05 TCM 001 072
11/26/2014 10:37 AM EST E 3.39 23 -0.04 TSX 002 084
11/26/2014 10:37 AM EST 3.385 800 -0.05 TSX 002 079
11/26/2014 10:37 AM EST 3.38 100 -0.05 TSX 002 053
11/26/2014 10:37 AM EST 3.38 100 -0.05 TSX 002 072
11/26/2014 10:37 AM EST 3.38 100 -0.05 TSX 002 015
11/26/2014 10:37 AM EST 3.38 100 -0.05 TSX 002 053
11/26/2014 10:37 AM EST 3.39 700 -0.04 ALPHA 002 079
11/26/2014 10:37 AM EST 3.39 700 -0.04 ALPHA 002 079
11/26/2014 10:37 AM EST 3.39 200 -0.04 ALPHA 002 079
11/26/2014 10:37 AM EST 3.38 100 -0.05 ALPHA 002 001
11/26/2014 10:37 AM EST 3.38 100 -0.05 CHIX 001 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia