TMX group TMXmoney

Endeavour Silver Corp. (EDR)
Market: CDN Consolidated
$ 3.44
Oct 31, 2014, 6:36 PM EDT
Change: -0.09 (-2.55%)
Volume: 480,173
Day Low
3.28
Day High
3.52
Company Chart
Detailed Quote
Open: 3.42 EPS: -1.07
High: 3.52 Ex-Div Date: N/A
Low: 3.28 Dividend: N/A
Prev. Close: 3.53 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 101,535,514
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 1.162
Market Cap: 349,282,168 Exchange: TSX
Beta: 2.536 VWAP: 3.406885
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.44 N/A N/A 3.42 3.52 3.28 480.17 k 100% -0.09 -2.550% 10/31/2014 3:59 PM
TSX 3.44 3.36 3.47 3.42 3.52 3.28 265.47 k 55.29% -0.09 -2.550% 10/31/2014 4:00 PM
Alpha 3.43 N/A N/A 3.37 3.51 3.29 47.60 k 9.91% -0.10 -2.833% 10/31/2014 3:59 PM
TMX Select 3.43 N/A N/A 3.33 3.51 3.32 17.60 k 3.67% -0.10 -2.833% 10/31/2014 3:55 PM
Chi-X 3.44 N/A N/A 3.41 3.52 3.29 102.70 k 21.39% -0.08 -2.273% 10/31/2014 3:59 PM
Omega 3.44 N/A N/A 3.29 3.51 3.29 7,600 1.58% -0.08 -2.273% 10/31/2014 3:58 PM
Pure 3.43 N/A N/A 3.33 3.49 3.29 8,500 1.77% -0.09 -2.557% 10/31/2014 3:54 PM
TriAct 3.44 N/A N/A 3.35 3.45 3.35 2,100 0.44% -0.08 -2.276% 10/31/2014 3:50 PM
CX2 3.44 N/A N/A 3.33 3.50 3.30 28.00 k 5.83% -0.09 -2.550% 10/31/2014 3:59 PM
LYNX 3.37 N/A N/A 3.45 3.46 3.37 600 0.12% -0.67 -16.584% 10/31/2014 12:44 PM

All times are in ET.

News Headlines for Endeavour Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 3.44 2,700 -0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 3.44 300 -0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 3.44 200 -0.09 TSX 009 001
10/31/2014 4:00 PM EDT Q 3.44 2,100 -0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 3.44 1,100 -0.09 TSX 009 001
10/31/2014 4:00 PM EDT Q 3.44 1,500 -0.09 TSX 009 053
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 3.44 100 -0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 3.44 500 -0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 3.44 200 -0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 3.44 300 -0.09 TSX 072 079
10/31/2014 4:00 PM EDT Q 3.44 500 -0.09 TSX 085 079
10/31/2014 3:59 PM EDT 3.44 300 -0.09 CHIX 001 001
10/31/2014 3:59 PM EDT 3.44 200 -0.09 CHIX 001 001
10/31/2014 3:59 PM EDT 3.44 100 -0.09 CHIX 001 001
10/31/2014 3:59 PM EDT 3.44 100 -0.09 CX2 053 001
10/31/2014 3:59 PM EDT 3.43 100 -0.10 TSX 053 001
10/31/2014 3:59 PM EDT 3.43 300 -0.10 TSX 053 001
10/31/2014 3:59 PM EDT W 3.43 100 -0.10 TSX 053 072
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