TMX group TMXmoney

Endeavour Silver Corp. (EDR)
Market: CDN Consolidated
$ 6.05
Aug 27, 2014, 4:44 PM EDT
Change: -0.07 (-1.14%)
Volume: 134,186

Day Low
5.96
Day High
6.14
Company Chart
Detailed Quote
Open: 6.14 EPS: -1.05
High: 6.14 Ex-Div Date: N/A
Low: 5.96 Dividend: N/A
Prev. Close: 6.12 Yield: N/A
Bid: 6.03 Div. Frequency: N/A
Bid Size: 300 Shares Out.: 101,534,514
Ask: 6.10 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 2.086
Market Cap: 614,283,810 Exchange: TSX
Beta: 2.391 VWAP: 6.031768
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.05 6.03 6.10 6.14 6.14 5.96 134.18 k 100% -0.07 -1.144% 08/27/2014 4:00 PM
TSX 6.05 6.03 6.14 6.14 6.14 5.96 84.18 k 62.74% -0.07 -1.144% 08/27/2014 4:00 PM
Alpha 6.04 N/A N/A 6.10 6.11 5.96 13.20 k 9.84% -0.08 -1.307% 08/27/2014 3:59 PM
TMX Select 6.04 N/A N/A 6.10 6.10 5.97 6,300 4.69% -0.08 -1.307% 08/27/2014 3:59 PM
Chi-X 6.05 6.00 6.10 6.03 6.10 5.96 15.90 k 11.85% -0.07 -1.144% 08/27/2014 3:59 PM
Omega 6.04 N/A N/A 5.97 6.09 5.96 5,500 4.10% -0.07 -1.146% 08/27/2014 3:56 PM
Pure 6.05 6.00 6.10 5.96 6.09 5.96 3,100 2.31% -0.07 -1.144% 08/27/2014 3:59 PM
TriAct 5.98 N/A N/A 5.97 5.98 5.97 500 0.37% 0.21 3.643% 08/27/2014 10:14 AM
CX2 6.05 N/A N/A 5.97 6.09 5.96 5,500 4.10% -0.08 -1.305% 08/27/2014 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
08/27/2014 4:00 PM EDT Q 6.05 100 -0.07 TSX 079 053
08/27/2014 3:59 PM EDT 6.04 100 -0.08 ALPHA 039 001
08/27/2014 3:59 PM EDT 6.04 100 -0.08 ALPHA 039 001
08/27/2014 3:59 PM EDT 6.04 100 -0.08 ALPHA 039 001
08/27/2014 3:59 PM EDT 6.04 100 -0.08 TMX 039 053
08/27/2014 3:59 PM EDT W 6.05 200 -0.07 TSX 001 079
08/27/2014 3:59 PM EDT 6.04 100 -0.08 ALPHA 065 001
08/27/2014 3:59 PM EDT 6.04 100 -0.08 TMX 039 053
08/27/2014 3:59 PM EDT 6.05 100 -0.07 CHIX 001 001
08/27/2014 3:59 PM EDT 6.05 100 -0.07 CHIX 001 001
08/27/2014 3:59 PM EDT 6.05 100 -0.07 CHIX 001 001
08/27/2014 3:59 PM EDT 6.05 100 -0.07 PURE 001 079
08/27/2014 3:59 PM EDT 6.05 100 -0.07 CX2 039 039
08/27/2014 3:59 PM EDT 6.05 200 -0.07 CX2 039 039
08/27/2014 3:59 PM EDT 6.05 100 -0.07 ALPHA 039 079
08/27/2014 3:59 PM EDT 6.05 100 -0.07 ALPHA 039 079
08/27/2014 3:59 PM EDT 6.05 100 -0.07 ALPHA 039 039
08/27/2014 3:59 PM EDT 6.05 100 -0.07 ALPHA 039 039
08/27/2014 3:59 PM EDT 6.05 100 -0.07 TMX 039 039
08/27/2014 3:59 PM EDT 6.05 200 -0.07 TMX 039 039
08/27/2014 3:59 PM EDT 6.04 100 -0.08 CHIX 065 001
08/27/2014 3:59 PM EDT 6.04 100 -0.08 CHIX 001 001
08/27/2014 3:59 PM EDT 6.04 100 -0.08 CHIX 001 001
08/27/2014 3:59 PM EDT 6.04 100 -0.08 TMX 065 053
08/27/2014 3:58 PM EDT 6.04 100 -0.08 TMX 079 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.