Endeavour Silver Corp.

Market: CDN Consolidated | May 4, 2015, 12:43 AM EDT

EDR
$ 2.48
Change:
0.03 (1.22%)
Volume:
91,045

Day Low 2.42
Day High 2.53


  • Upcoming Earnings: 05/6/15
  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 2.43
High: 2.53
Bid: 0
Bid Size: 0
Beta: 2.421
Prev. Close: 2.45
Low: 2.42
Ask: 0
Ask Size: 0
VWAP: 2.484229
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 101,976,901
P/E Ratio: N/A
EPS: -0.86
Yield: N/A
Ex-Div Date: N/A
Market Cap: 252,902,714
P/B Ratio: 1.093
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.48 N/A N/A 2.43 2.53 2.42 91.04 k 100% 0.03 1.225% 05/01/2015 4:00 PM
TSX 2.48 2.45 2.51 2.43 2.53 2.42 30.43 k 33.47% 0.03 1.225% 05/01/2015 4:00 PM
Alpha 2.48 N/A N/A 2.49 2.52 2.45 13.00 k 14.29% 0.03 1.225% 05/01/2015 3:59 PM
TMX Select 2.47 N/A N/A 2.49 2.53 2.45 1,800 1.98% 0.02 0.816% 05/01/2015 3:59 PM
Chi-X 2.48 N/A N/A 2.43 2.53 2.43 35.70 k 39.25% 0.04 1.639% 05/01/2015 3:59 PM
Omega 2.47 N/A N/A 2.45 2.52 2.45 3,000 3.30% 0.03 1.230% 05/01/2015 3:59 PM
Pure 2.46 N/A N/A 2.49 2.51 2.46 800 0.88% 0.04 1.653% 05/01/2015 1:08 PM
TriAct 2.13 N/A N/A 0.00 0.00 0.00 810 0.89% 0.00 0.00% 05/01/2015 12:45 PM
CX2 2.47 N/A N/A 2.48 2.53 2.45 5,400 5.94% 0.03 1.230% 05/01/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/01/2015 4:00 PM EDT Q 2.48 200 0.03 TSX 072 079
05/01/2015 4:00 PM EDT Q 2.48 300 0.03 TSX 072 079
05/01/2015 3:59 PM EDT 2.48 300 0.03 ALPHA 007 079
05/01/2015 3:59 PM EDT 2.48 300 0.03 ALPHA 007 079
05/01/2015 3:59 PM EDT 2.48 400 0.03 ALPHA 007 079
05/01/2015 3:59 PM EDT 2.47 300 0.02 ALPHA 079 001
05/01/2015 3:59 PM EDT 2.48 100 0.03 ALPHA 001 079
05/01/2015 3:59 PM EDT 2.48 100 0.03 AQL 085 079
05/01/2015 3:59 PM EDT 2.48 200 0.03 CHIX 085 001
05/01/2015 3:59 PM EDT 2.48 300 0.03 CHIX 085 001
05/01/2015 3:59 PM EDT 2.48 100 0.03 CHIX 085 001
05/01/2015 3:59 PM EDT 2.48 100 0.03 CHIX 085 001
05/01/2015 3:59 PM EDT 2.48 200 0.03 TSX 085 079
05/01/2015 3:59 PM EDT 2.48 200 0.03 TSX 085 079
05/01/2015 3:59 PM EDT 2.48 400 0.03 TSX 085 072
05/01/2015 3:59 PM EDT 2.48 700 0.03 TSX 085 079
05/01/2015 3:59 PM EDT 2.48 1,000 0.03 TSX 085 079
05/01/2015 3:59 PM EDT 2.48 100 0.03 TSX 085 001
05/01/2015 3:59 PM EDT 2.48 100 0.03 ALPHA 085 079
05/01/2015 3:59 PM EDT 2.47 100 0.02 CX2 079 039
05/01/2015 3:59 PM EDT 2.47 100 0.02 CX2 079 039
05/01/2015 3:59 PM EDT 2.47 100 0.02 TMX 079 065
05/01/2015 3:59 PM EDT 2.47 100 0.02 OMEGA 001 065
05/01/2015 3:58 PM EDT 2.48 100 0.03 TSX 053 039
05/01/2015 3:58 PM EDT 2.48 100 0.03 TSX 053 039
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 Terms of Use.