TMX group TMXmoney

Endeavour Silver Corp. (EDR)
Market: CDN Consolidated
$ 2.30
Dec 17, 2014, 2:40 PM EST
Change: 0.17 (7.98%)
Volume: 672,276
Day Low
2.14
Day High
2.33
Company Chart
Detailed Quote
Open: 2.22 EPS: -1.07
High: 2.33 Ex-Div Date: N/A
Low: 2.14 Dividend: N/A
Prev. Close: 2.13 Yield: N/A
Bid: 2.30 Div. Frequency: N/A
Bid Size: 900 Shares Out.: 101,976,901
Ask: 2.31 P/E Ratio: N/A
Ask Size: 7,500 P/B Ratio: 0.788
Market Cap: 234,546,872 Exchange: TSX
Beta: 2.511 VWAP: 2.218644
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.30 2.30 2.31 2.22 2.33 2.14 672.27 k 100% 0.17 7.981% 12/17/2014 2:40 PM
TSX 2.31 2.30 2.31 2.22 2.33 2.15 295.27 k 43.92% 0.18 8.451% 12/17/2014 2:40 PM
Alpha 2.31 2.29 2.31 2.22 2.33 2.15 67.00 k 9.97% 0.18 8.451% 12/17/2014 2:40 PM
TMX Select 2.33 2.28 2.31 2.21 2.33 2.15 14.80 k 2.20% 0.20 9.390% 12/17/2014 2:31 PM
Chi-X 2.30 2.30 2.31 2.21 2.33 2.14 189.10 k 28.13% 0.15 6.977% 12/17/2014 2:40 PM
Omega 2.32 2.28 2.31 2.20 2.33 2.15 10.80 k 1.61% 0.17 7.907% 12/17/2014 2:36 PM
Pure 2.29 2.27 2.31 2.23 2.29 2.15 3,100 0.46% 0.16 7.512% 12/17/2014 2:19 PM
TriAct 2.29 N/A N/A 2.19 2.29 2.19 74.80 k 11.13% 0.14 6.527% 12/17/2014 2:14 PM
CX2 2.33 2.29 2.31 2.21 2.33 2.16 17.40 k 2.59% 0.18 8.372% 12/17/2014 2:31 PM

All times are in ET.

News Headlines for Endeavour Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 2:40 PM EST 2.30 100 0.17 CHIX 001 001
12/17/2014 2:40 PM EST 2.30 100 0.17 CHIX 001 001
12/17/2014 2:40 PM EST 2.31 200 0.18 CHIX 001 001
12/17/2014 2:40 PM EST 2.31 400 0.18 CHIX 001 001
12/17/2014 2:40 PM EST 2.31 200 0.18 CHIX 001 001
12/17/2014 2:40 PM EST 2.31 100 0.18 TSX 053 001
12/17/2014 2:40 PM EST 2.31 100 0.18 TSX 015 001
12/17/2014 2:40 PM EST W 2.31 500 0.18 ALPHA 079 001
12/17/2014 2:39 PM EST 2.32 100 0.19 CHIX 001 001
12/17/2014 2:39 PM EST 2.32 100 0.19 CHIX 001 001
12/17/2014 2:39 PM EST 2.32 100 0.19 TSX 072 001
12/17/2014 2:39 PM EST 2.32 100 0.19 TSX 053 001
12/17/2014 2:39 PM EST 2.32 100 0.19 TSX 072 001
12/17/2014 2:39 PM EST 2.32 100 0.19 TSX 072 001
12/17/2014 2:39 PM EST 2.32 100 0.19 TSX 072 001
12/17/2014 2:36 PM EST 2.32 200 0.19 OMEGA 001 065
12/17/2014 2:36 PM EST 2.32 200 0.19 CHIX 001 001
12/17/2014 2:36 PM EST 2.32 400 0.19 OMEGA 001 065
12/17/2014 2:35 PM EST 2.31 200 0.18 TSX 079 079
12/17/2014 2:35 PM EST 2.31 500 0.18 TSX 079 079
12/17/2014 2:35 PM EST 2.31 300 0.18 TSX 079 079
12/17/2014 2:34 PM EST 2.32 500 0.19 CHIX 001 001
12/17/2014 2:34 PM EST 2.32 200 0.19 CHIX 001 001
12/17/2014 2:34 PM EST 2.32 200 0.19 CHIX 001 001
12/17/2014 2:34 PM EST 2.32 300 0.19 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