TMX group TMXmoney

Endeavour Mining Corporation (EDV)
Market: CDN Consolidated
$ 0.485
Nov 27, 2014, 1:02 PM EST
Change: -0.035 (-6.73%)
Volume: 1,106,481
Day Low
0.46
Day High
0.52
Company Chart
Detailed Quote
Open: 0.52 EPS: -0.22
High: 0.52 Ex-Div Date: N/A
Low: 0.46 Dividend: N/A
Prev. Close: 0.52 Yield: N/A
Bid: 0.48 Div. Frequency: N/A
Bid Size: 20,500 Shares Out.: 413,143,668
Ask: 0.49 P/E Ratio: N/A
Ask Size: 67,000 P/B Ratio: 0.239
Market Cap: 200,374,679 Exchange: TSX
Beta: 2.023 VWAP: 0.497148
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.49 0.48 0.49 0.52 0.52 0.46 1.10 m 100% -0.04 -6.731% 11/27/2014 1:01 PM
TSX 0.48 0.48 0.49 0.52 0.52 0.46 709.48 k 64.12% -0.04 -7.692% 11/27/2014 12:54 PM
Alpha 0.48 0.48 0.49 0.52 0.52 0.48 29.00 k 2.62% -0.05 -8.654% 11/27/2014 12:46 PM
TMX Select 0.49 0.48 0.49 0.51 0.52 0.48 52.50 k 4.74% -0.04 -6.731% 11/27/2014 1:01 PM
Chi-X 0.48 0.48 0.49 0.52 0.52 0.48 38.00 k 3.43% -0.06 -10.377% 11/27/2014 12:46 PM
Omega 0.48 0.48 0.49 0.51 0.52 0.47 155.00 k 14.01% -0.03 -5.882% 11/27/2014 12:38 PM
Pure 0.48 0.47 0.50 0.50 0.50 0.48 2,000 0.18% -0.05 -8.654% 11/27/2014 11:37 AM
TriAct 0.52 N/A N/A 0.52 0.52 0.52 62.50 k 5.65% -0.01 -0.962% 11/27/2014 11:22 AM
CX2 0.48 0.48 0.49 0.52 0.52 0.48 58.00 k 5.24% -0.05 -8.654% 11/27/2014 12:46 PM

All times are in ET.

News Headlines for Endeavour Mining Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 1:01 PM EST 0.485 2,000 -0.04 TMX 002 001
11/27/2014 12:54 PM EST 0.48 500 -0.04 TSX 007 001
11/27/2014 12:54 PM EST 0.48 500 -0.04 TSX 007 099
11/27/2014 12:54 PM EST 0.48 500 -0.04 TSX 007 001
11/27/2014 12:47 PM EST 0.48 2,500 -0.04 TSX 085 099
11/27/2014 12:47 PM EST 0.48 1,000 -0.04 TSX 085 001
11/27/2014 12:47 PM EST 0.48 2,000 -0.04 TSX 085 001
11/27/2014 12:47 PM EST 0.48 500 -0.04 TSX 085 001
11/27/2014 12:46 PM EST 0.475 3,000 -0.05 CX2 099 088
11/27/2014 12:46 PM EST 0.475 2,000 -0.05 CHIX 001 001
11/27/2014 12:46 PM EST 0.475 2,000 -0.05 CHIX 013 001
11/27/2014 12:46 PM EST 0.475 2,000 -0.05 TSX 001 088
11/27/2014 12:46 PM EST 0.475 6,000 -0.05 TSX 007 088
11/27/2014 12:46 PM EST 0.475 10,000 -0.05 TSX 085 088
11/27/2014 12:46 PM EST 0.475 2,000 -0.05 ALPHA 039 088
11/27/2014 12:40 PM EST 0.48 3,500 -0.04 CHIX 001 001
11/27/2014 12:40 PM EST E 0.48 333 -0.04 TSX 002 017
11/27/2014 12:40 PM EST 0.48 2,000 -0.04 TSX 001 099
11/27/2014 12:40 PM EST 0.48 2,000 -0.04 TSX 001 099
11/27/2014 12:40 PM EST 0.48 3,000 -0.04 TSX 002 099
11/27/2014 12:40 PM EST 0.48 5,000 -0.04 TSX 002 001
11/27/2014 12:40 PM EST 0.48 2,000 -0.04 TSX 002 001
11/27/2014 12:40 PM EST 0.48 4,500 -0.04 TSX 002 001
11/27/2014 12:40 PM EST 0.48 4,500 -0.04 CHIX 001 001
11/27/2014 12:40 PM EST 0.48 6,000 -0.04 TSX 002 088
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