Endeavour Silver Corp.

Market: CDN Consolidated | Mar 30, 2015, 12:11 AM EDT

EDR
$ 2.54
Change:
-0.06 (-2.31%)
Volume:
397,073

Day Low 2.46
Day High 2.65
52 Week Low 1.98
52 Week High 7.06


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 2.52
High: 2.65
Bid: 0.00
Bid Size: 0
Beta: 2.427
Prev. Close: 2.60
Low: 2.46
Ask: 0.00
Ask Size: 0
VWAP: 2.565178
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: 259,021,329
P/B Ratio: 1.081
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.54 N/A N/A 2.52 2.65 2.46 397.07 k 100% -0.06 -2.308% 03/27/2015 4:00 PM
TSX 2.54 2.52 2.64 2.52 2.65 2.46 242.07 k 60.96% -0.04 -1.550% 03/27/2015 4:00 PM
Alpha 2.54 N/A N/A 2.53 2.64 2.49 36.30 k 9.14% -0.03 -1.167% 03/27/2015 3:59 PM
TMX Select 2.55 N/A N/A 2.54 2.64 2.50 8,800 2.22% -0.03 -1.163% 03/27/2015 3:59 PM
Chi-X 2.54 N/A N/A 2.59 2.65 2.46 75.60 k 19.04% -0.06 -2.308% 03/27/2015 3:59 PM
Omega 2.55 N/A N/A 2.52 2.64 2.49 6,400 1.61% -0.03 -1.163% 03/27/2015 3:58 PM
Pure 2.55 N/A N/A 2.49 2.64 2.49 2,400 0.60% -0.02 -0.778% 03/27/2015 3:58 PM
TriAct 2.13 N/A N/A 0.00 0.00 0.00 4,000 1.01% 0.00 0.00% 03/27/2015 3:42 PM
CX2 2.54 N/A N/A 2.52 2.65 2.46 21.50 k 5.41% -0.04 -1.550% 03/27/2015 3:57 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/27/2015 4:00 PM EDT Q 2.54 500 -0.06 TSX 053 079
03/27/2015 4:00 PM EDT Q 2.54 100 -0.06 TSX 053 079
03/27/2015 4:00 PM EDT Q 2.54 400 -0.06 TSX 053 072
03/27/2015 4:00 PM EDT Q 2.54 1,600 -0.06 TSX 053 123
03/27/2015 4:00 PM EDT Q 2.54 200 -0.06 TSX 079 123
03/27/2015 4:00 PM EDT Q 2.54 1,400 -0.06 TSX 053 123
03/27/2015 4:00 PM EDT Q 2.54 800 -0.06 TSX 053 123
03/27/2015 4:00 PM EDT Q 2.54 400 -0.06 TSX 053 123
03/27/2015 4:00 PM EDT Q 2.54 200 -0.06 TSX 101 123
03/27/2015 3:59 PM EDT 2.54 200 -0.06 CHIX 001 001
03/27/2015 3:59 PM EDT 2.54 100 -0.06 CHIX 001 001
03/27/2015 3:59 PM EDT 2.54 100 -0.06 CHIX 001 001
03/27/2015 3:59 PM EDT 2.54 100 -0.06 ALPHA 001 039
03/27/2015 3:59 PM EDT 2.54 100 -0.06 ALPHA 001 039
03/27/2015 3:59 PM EDT E 2.53 52 -0.07 TSX 084 123
03/27/2015 3:59 PM EDT 2.53 800 -0.07 CHIX 001 039
03/27/2015 3:59 PM EDT 2.53 300 -0.07 CHIX 001 039
03/27/2015 3:59 PM EDT 2.53 100 -0.07 TSX 079 001
03/27/2015 3:59 PM EDT 2.53 200 -0.07 TSX 079 001
03/27/2015 3:59 PM EDT 2.53 100 -0.07 TSX 079 001
03/27/2015 3:59 PM EDT 2.53 100 -0.07 TSX 079 001
03/27/2015 3:59 PM EDT 2.53 400 -0.07 TSX 079 001
03/27/2015 3:59 PM EDT E 2.54 19 -0.06 TSX 072 084
03/27/2015 3:59 PM EDT 2.54 300 -0.06 TSX 072 065
03/27/2015 3:59 PM EDT 2.54 100 -0.06 TSX 072 001
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