TMX group TMXmoney

Endeavour Mining Corporation (EDV)
Market: CDN Consolidated
$ 0.53
Oct 31, 2014, 12:22 AM EDT
Change: -0.01 (-1.85%)
Volume: 1,580,308
Day Low
0.50
Day High
0.54
Company Chart
Detailed Quote
Open: 0.54 EPS: -0.22
High: 0.54 Ex-Div Date: N/A
Low: 0.50 Dividend: N/A
Prev. Close: 0.54 Yield: N/A
Bid: 0 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 413,143,668
Ask: 0 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.264
Market Cap: 218,966,144 Exchange: TSX
Beta: 1.879 VWAP: 0.519369
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.53 N/A N/A 0.54 0.54 0.50 1.58 m 100% -0.01 -1.852% 10/30/2014 4:05 PM
TSX 0.53 0.51 0.53 0.54 0.54 0.50 1.12 m 71.21% -0.01 -1.852% 10/30/2014 4:00 PM
Alpha 0.52 N/A N/A 0.51 0.52 0.51 17.50 k 1.11% -0.02 -3.704% 10/30/2014 3:50 PM
TMX Select 0.53 N/A N/A 0.50 0.53 0.50 52.50 k 3.32% -0.01 -1.852% 10/30/2014 3:59 PM
Chi-X 0.53 N/A N/A 0.51 0.53 0.51 22.98 k 1.45% -0.02 -3.636% 10/30/2014 4:05 PM
Omega 0.52 N/A N/A 0.51 0.53 0.50 174.50 k 11.04% -0.02 -3.704% 10/30/2014 3:59 PM
Pure 0.52 N/A N/A 0.51 0.53 0.50 12.50 k 0.79% -0.02 -3.704% 10/30/2014 3:38 PM
TriAct 0.52 N/A N/A 0.52 0.54 0.52 22.50 k 1.42% -0.04 -7.143% 10/30/2014 3:43 PM
CX2 0.53 N/A N/A 0.52 0.54 0.50 152.50 k 9.65% -0.01 -1.852% 10/30/2014 3:59 PM

All times are in ET.

News Headlines for Endeavour Mining Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:05 PM EDT E 0.53 485 -0.01 CHIX 015 015
10/30/2014 4:00 PM EDT Q 0.53 25,500 -0.01 TSX 001 039
10/30/2014 4:00 PM EDT Q 0.53 8,000 -0.01 TSX 001 013
10/30/2014 4:00 PM EDT Q 0.53 500 -0.01 TSX 001 053
10/30/2014 4:00 PM EDT Q 0.53 1,000 -0.01 TSX 001 065
10/30/2014 3:59 PM EDT 0.53 1,000 -0.01 CX2 079 079
10/30/2014 3:59 PM EDT 0.53 5,000 -0.01 CHIX 001 039
10/30/2014 3:59 PM EDT 0.52 1,000 -0.02 TSX 091 007
10/30/2014 3:59 PM EDT 0.53 500 -0.01 TMX 079 079
10/30/2014 3:59 PM EDT 0.53 3,500 -0.01 TSX 013 039
10/30/2014 3:59 PM EDT 0.52 1,500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 1,000 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT E 0.52 41 -0.02 TSX 017 002
10/30/2014 3:59 PM EDT 0.52 1,000 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 1,000 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 1,000 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 001 001
10/30/2014 3:59 PM EDT 0.52 500 -0.02 OMEGA 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