TMX group TMXmoney

Endeavour Silver Corp. (EDR)
Market: CDN Consolidated
$ 5.57
Sep 16, 2014, 7:10 AM EDT
Change: 0.16 (2.96%)
Volume: 204,885
Day Low
5.35
Day High
5.59
Company Chart
Detailed Quote
Open: 5.45 EPS: -1.05
High: 5.59 Ex-Div Date: N/A
Low: 5.35 Dividend: N/A
Prev. Close: 5.41 Yield: N/A
Bid: 5.24 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 101,534,514
Ask: 5.61 P/E Ratio: N/A
Ask Size: 1,100 P/B Ratio: 1.901
Market Cap: 565,547,243 Exchange: TSX
Beta: 2.266 VWAP: 5.506782
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.57 5.24 5.61 5.45 5.59 5.35 204.88 k 100% 0.16 2.958% 09/15/2014 4:00 PM
TSX 5.57 5.24 5.61 5.45 5.58 5.35 136.48 k 66.62% 0.16 2.958% 09/15/2014 4:00 PM
Alpha 5.57 N/A N/A 5.47 5.58 5.36 14.70 k 7.17% 0.16 2.958% 09/15/2014 3:59 PM
TMX Select 5.57 N/A N/A 5.40 5.58 5.40 6,900 3.37% 0.16 2.958% 09/15/2014 3:59 PM
Chi-X 5.56 N/A N/A 5.44 5.58 5.36 27.20 k 13.28% 0.15 2.773% 09/15/2014 3:59 PM
Omega 5.58 N/A N/A 5.43 5.58 5.37 5,100 2.49% 0.17 3.142% 09/15/2014 3:55 PM
Pure 5.57 N/A N/A 5.43 5.58 5.39 5,800 2.83% 0.16 2.958% 09/15/2014 3:59 PM
TriAct 5.57 N/A N/A 5.41 5.59 5.38 6,600 3.22% 0.21 3.922% 09/15/2014 3:58 PM
CX2 5.56 N/A N/A 5.42 5.59 5.42 2,100 1.02% 0.15 2.773% 09/15/2014 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
09/15/2014 4:00 PM EDT Q 5.57 100 0.16 TSX 079 079
09/15/2014 4:00 PM EDT Q 5.57 100 0.16 TSX 079 072
09/15/2014 3:59 PM EDT 5.57 100 0.16 ALPHA 001 079
09/15/2014 3:59 PM EDT 5.57 100 0.16 ALPHA 001 039
09/15/2014 3:59 PM EDT W 5.57 200 0.16 TSX 001 079
09/15/2014 3:59 PM EDT W 5.57 100 0.16 TSX 001 079
09/15/2014 3:59 PM EDT 5.56 100 0.15 CX2 001 053
09/15/2014 3:59 PM EDT 5.57 100 0.16 PURE 001 079
09/15/2014 3:59 PM EDT 5.56 100 0.15 CHIX 001 001
09/15/2014 3:59 PM EDT 5.56 200 0.15 CHIX 001 001
09/15/2014 3:59 PM EDT E 5.56 68 0.15 TSX 084 015
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 072
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 072
09/15/2014 3:59 PM EDT 5.56 200 0.15 TSX 079 072
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 072
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 015
09/15/2014 3:59 PM EDT 5.56 200 0.15 TSX 079 001
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 001
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 001
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 079
09/15/2014 3:59 PM EDT 5.56 200 0.15 TSX 079 079
09/15/2014 3:59 PM EDT 5.56 100 0.15 TSX 079 079
09/15/2014 3:59 PM EDT 5.56 100 0.15 ALPHA 079 079
09/15/2014 3:59 PM EDT 5.555 500 0.14 CHIX 001 001
09/15/2014 3:59 PM EDT 5.56 100 0.15 CHIX 001 001
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 and TMX Group Terms of Use.