TMX group TMXmoney

Endeavour Silver Corp. (EDR)
Market: CDN Consolidated
$ 6.62
Jul 30, 2014, 7:02 PM EDT
Change: 0.05 (0.76%)
Volume: 309,503

Day Low
6.37
Day High
6.64
Company Chart
Detailed Quote
Open: 6.58 EPS: -1.05
High: 6.64 Ex-Div Date: N/A
Low: 6.37 Dividend: N/A
Prev. Close: 6.57 Yield: N/A
Bid: 6.54 Div. Frequency: N/A
Bid Size: 1,500 Shares Out.: 101,456,014
Ask: 6.65 P/E Ratio: N/A
Ask Size: 1,300 P/B Ratio: 2.331
Market Cap: 671,638,813 Exchange: TSX
Beta: 2.426 VWAP: 6.104204
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.62 6.54 6.65 6.58 6.64 6.37 309.50 k 100% 0.05 0.761% 07/30/2014 4:00 PM
TSX 6.62 6.54 6.65 6.58 6.64 6.38 189.90 k 61.36% 0.04 0.608% 07/30/2014 4:00 PM
Alpha 6.62 N/A N/A 6.52 6.63 6.38 30.40 k 9.82% 0.04 0.608% 07/30/2014 3:59 PM
TMX Select 6.62 N/A N/A 6.45 6.62 6.38 10.60 k 3.42% 0.04 0.608% 07/30/2014 3:59 PM
Chi-X 6.61 N/A N/A 6.53 6.63 6.37 49.80 k 16.09% 0.04 0.609% 07/30/2014 3:59 PM
Omega 6.61 N/A N/A 6.47 6.62 6.38 7,400 2.39% 0.03 0.456% 07/30/2014 3:59 PM
Pure 6.61 6.47 6.67 6.50 6.62 6.40 4,000 1.29% 0.04 0.609% 07/30/2014 3:48 PM
TriAct 6.62 N/A N/A 6.43 6.62 6.43 2,900 0.94% 0.04 0.608% 07/30/2014 3:58 PM
CX2 6.61 N/A N/A 6.43 6.63 6.37 14.20 k 4.59% 0.03 0.456% 07/30/2014 3:59 PM
LYNX 6.48 N/A N/A 6.47 6.48 6.47 300 0.10% -0.09 -1.370% 07/30/2014 2:11 PM

All times are in ET.

News Headlines for Endeavour Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:00 PM EDT Q 6.62 300 0.05 TSX 001 072
07/30/2014 4:00 PM EDT Q 6.62 300 0.05 TSX 053 014
07/30/2014 4:00 PM EDT Q 6.62 1,500 0.05 TSX 079 014
07/30/2014 4:00 PM EDT Q 6.62 800 0.05 TSX 079 014
07/30/2014 3:59 PM EDT 6.61 100 0.04 CHIX 079 001
07/30/2014 3:59 PM EDT 6.61 100 0.04 CHIX 001 001
07/30/2014 3:59 PM EDT 6.61 100 0.04 CX2 079 053
07/30/2014 3:59 PM EDT 6.62 100 0.05 CX2 079 039
07/30/2014 3:59 PM EDT 6.62 100 0.05 CHIX 001 001
07/30/2014 3:59 PM EDT 6.62 100 0.05 TMX 079 039
07/30/2014 3:59 PM EDT W 6.61 300 0.04 TSX 079 001
07/30/2014 3:59 PM EDT 6.61 200 0.04 CHIX 001 001
07/30/2014 3:59 PM EDT 6.61 300 0.04 CHIX 001 001
07/30/2014 3:59 PM EDT 6.61 2,000 0.04 CHIX 001 001
07/30/2014 3:59 PM EDT 6.61 100 0.04 CX2 079 053
07/30/2014 3:59 PM EDT 6.61 400 0.04 CX2 001 053
07/30/2014 3:59 PM EDT 6.61 400 0.04 CX2 079 053
07/30/2014 3:59 PM EDT 6.61 1,000 0.04 CHIX 001 001
07/30/2014 3:59 PM EDT 6.61 100 0.04 CHIX 001 001
07/30/2014 3:59 PM EDT 6.62 100 0.05 CHIX 001 001
07/30/2014 3:59 PM EDT 6.62 100 0.05 ALPHA 001 039
07/30/2014 3:59 PM EDT 6.62 100 0.05 ALPHA 001 039
07/30/2014 3:59 PM EDT 6.62 300 0.05 ALPHA 001 039
07/30/2014 3:59 PM EDT 6.61 100 0.04 OMEGA 001 001
07/30/2014 3:59 PM EDT 6.61 100 0.04 OMEGA 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.