TMX group TMXmoney

Endeavour Silver Corp. (EDR)
Market: CDN Consolidated
$ 4.33
Oct 23, 2014, 12:56 AM EDT
Change: -0.34 (-7.28%)
Volume: 316,051
Day Low
4.33
Day High
4.56
Company Chart
Detailed Quote
Open: 4.54 EPS: -1.07
High: 4.56 Ex-Div Date: N/A
Low: 4.33 Dividend: N/A
Prev. Close: 4.67 Yield: N/A
Bid: 4.31 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 101,535,514
Ask: 4.33 P/E Ratio: N/A
Ask Size: 1,500 P/B Ratio: 1.453
Market Cap: 439,648,776 Exchange: TSX
Beta: 2.407 VWAP: 4.437824
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.33 4.31 4.33 4.54 4.56 4.33 316.05 k 100% -0.34 -7.281% 10/22/2014 4:21 PM
TSX 4.33 4.31 4.33 4.54 4.56 4.33 212.72 k 67.31% -0.34 -7.281% 10/22/2014 4:21 PM
Alpha 4.34 N/A N/A 4.54 4.56 4.33 31.73 k 10.04% -0.33 -7.066% 10/22/2014 3:59 PM
TMX Select 4.35 N/A N/A 4.51 4.54 4.35 6,100 1.93% -0.32 -6.852% 10/22/2014 3:56 PM
Chi-X 4.35 N/A N/A 4.53 4.56 4.33 43.10 k 13.64% -0.32 -6.752% 10/22/2014 3:58 PM
Omega 4.35 N/A N/A 4.50 4.50 4.34 4,400 1.39% -0.32 -6.852% 10/22/2014 3:58 PM
Pure 4.35 N/A N/A 4.51 4.55 4.35 2,200 0.70% -0.29 -6.250% 10/22/2014 3:47 PM
TriAct 4.36 N/A N/A 4.51 4.55 4.36 7,300 2.31% -0.31 -6.645% 10/22/2014 3:54 PM
CX2 4.33 N/A N/A 4.51 4.54 4.33 8,500 2.69% -0.34 -7.281% 10/22/2014 3:59 PM

All times are in ET.

News Headlines for Endeavour Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:21 PM EDT T 4.33 1,000 -0.34 TSX 079 085
10/22/2014 4:00 PM EDT Q 4.33 100 -0.34 TSX 079 085
10/22/2014 4:00 PM EDT Q 4.33 100 -0.34 TSX 079 085
10/22/2014 4:00 PM EDT Q 4.33 100 -0.34 TSX 079 085
10/22/2014 4:00 PM EDT Q 4.33 500 -0.34 TSX 053 065
10/22/2014 4:00 PM EDT Q 4.33 400 -0.34 TSX 072 065
10/22/2014 3:59 PM EDT 4.33 100 -0.34 CX2 079 079
10/22/2014 3:59 PM EDT 4.33 100 -0.34 CX2 079 079
10/22/2014 3:59 PM EDT 4.33 100 -0.34 CX2 079 079
10/22/2014 3:59 PM EDT W 4.34 200 -0.33 TSX 001 079
10/22/2014 3:59 PM EDT W 4.34 500 -0.33 TSX 001 079
10/22/2014 3:59 PM EDT W 4.34 200 -0.33 TSX 001 079
10/22/2014 3:59 PM EDT 4.34 200 -0.33 CX2 079 079
10/22/2014 3:59 PM EDT 4.34 300 -0.33 TSX 101 079
10/22/2014 3:59 PM EDT 4.34 300 -0.33 TSX 101 072
10/22/2014 3:59 PM EDT 4.34 300 -0.33 TSX 101 007
10/22/2014 3:59 PM EDT 4.34 100 -0.33 CX2 079 079
10/22/2014 3:59 PM EDT 4.34 100 -0.33 CX2 079 079
10/22/2014 3:59 PM EDT 4.34 200 -0.33 TSX 079 007
10/22/2014 3:59 PM EDT 4.34 100 -0.33 ALPHA 079 039
10/22/2014 3:59 PM EDT 4.34 100 -0.33 ALPHA 039 039
10/22/2014 3:59 PM EDT 4.34 1,200 -0.33 TSX 053 007
10/22/2014 3:59 PM EDT 4.34 300 -0.33 TSX 072 007
10/22/2014 3:59 PM EDT 4.34 200 -0.33 TSX 072 065
10/22/2014 3:59 PM EDT 4.34 100 -0.33 TSX 079 065
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