Endeavour Silver Corp.

Market: CDN Consolidated | May 25, 2015, 1:12 PM EDT

EDR
$ 2.53
Change:
-0.11 (-4.17%)
Volume:
111,425

Day Low 2.45
Day High 2.64


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 2.64
High: 2.64
Bid: 2.53
Bid Size: 6,800
Beta: 2.409
Prev. Close: 2.64
Low: 2.45
Ask: 2.54
Ask Size: 1,500
VWAP: 2.552357
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 101,976,901
P/E Ratio: N/A
EPS: -0.89
Yield: N/A
Ex-Div Date: N/A
Market Cap: 258,001,560
P/B Ratio: 1.086
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.53 2.53 2.54 2.64 2.64 2.45 111.42 k 100% -0.11 -4.167% 05/25/2015 1:05 PM
TSX 2.53 2.53 2.54 2.64 2.64 2.45 85.95 k 77.84% -0.11 -4.167% 05/25/2015 1:05 PM
Alpha 2.53 N/A N/A 2.61 2.64 2.49 4,400 3.98% -0.10 -3.802% 05/25/2015 12:52 PM
TMX Select 2.59 N/A N/A 2.59 2.59 2.59 100 0.09% -0.05 -1.894% 05/25/2015 10:16 AM
Chi-X 2.54 N/A N/A 2.62 2.64 2.46 16.90 k 15.30% -0.11 -3.970% 05/25/2015 1:05 PM
Omega 2.53 N/A N/A 2.53 2.53 2.53 300 0.27% -0.10 -3.802% 05/25/2015 12:54 PM
Pure 2.50 2.51 2.62 2.62 2.62 2.50 300 0.27% -0.13 -4.943% 05/25/2015 10:17 AM
TriAct 2.13 N/A N/A 0.00 0.00 0.00 975 0.88% 0.00 0.00% 05/25/2015 12:01 PM
CX2 2.53 N/A N/A 2.59 2.59 2.48 1,500 1.36% -0.11 -4.167% 05/25/2015 10:21 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/25/2015 1:05 PM EDT 2.53 100 -0.11 TSX 085 053
05/25/2015 1:05 PM EDT 2.54 100 -0.10 CHIX 001 007
05/25/2015 1:05 PM EDT 2.54 500 -0.10 TSX 124 007
05/25/2015 12:57 PM EDT 2.53 100 -0.11 CHIX 001 001
05/25/2015 12:57 PM EDT 2.53 100 -0.11 CHIX 001 001
05/25/2015 12:54 PM EDT 2.53 100 -0.11 OMEGA 065 001
05/25/2015 12:52 PM EDT 2.53 100 -0.11 ALPHA 039 001
05/25/2015 12:52 PM EDT 2.53 100 -0.11 TSX 039 053
05/25/2015 12:39 PM EDT 2.53 100 -0.11 TSX 039 053
05/25/2015 12:20 PM EDT 2.53 100 -0.11 OMEGA 065 001
05/25/2015 12:19 PM EDT 2.53 200 -0.11 CHIX 002 001
05/25/2015 12:19 PM EDT 2.53 100 -0.11 TSX 002 053
05/25/2015 12:19 PM EDT 2.53 100 -0.11 TSX 002 001
05/25/2015 12:19 PM EDT 2.53 300 -0.11 TSX 002 001
05/25/2015 12:19 PM EDT 2.53 200 -0.11 TSX 002 039
05/25/2015 12:19 PM EDT 2.53 1,100 -0.11 TSX 002 002
05/25/2015 12:19 PM EDT 2.53 100 -0.11 ALPHA 002 039
05/25/2015 12:14 PM EDT 2.52 300 -0.12 CHIX 001 007
05/25/2015 12:13 PM EDT 2.52 100 -0.12 CHIX 001 001
05/25/2015 12:03 PM EDT 2.53 200 -0.11 CHIX 085 001
05/25/2015 12:03 PM EDT W 2.52 200 -0.12 CHIX 085 001
05/25/2015 12:03 PM EDT W 2.52 300 -0.12 TSX 085 001
05/25/2015 12:03 PM EDT W 2.52 200 -0.12 TSX 085 039
05/25/2015 12:03 PM EDT W 2.52 100 -0.12 TSX 085 053
05/25/2015 12:03 PM EDT W 2.52 100 -0.12 TSX 085 015
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.