TMX group TMXmoney

Endeavour Mining Corporation (EDV)
Market: CDN Consolidated
$ 0.88
Aug 20, 2014, 8:08 PM EDT
Change: 0.01 (1.15%)
Volume: 649,652

Day Low
0.87
Day High
0.90
Company Chart
Detailed Quote
Open: 0.88 EPS: -0.88
High: 0.90 Ex-Div Date: N/A
Low: 0.87 Dividend: N/A
Prev. Close: 0.87 Yield: N/A
Bid: 0.88 Div. Frequency: N/A
Bid Size: 33,500 Shares Out.: 413,143,668
Ask: 0.89 P/E Ratio: N/A
Ask Size: 9,000 P/B Ratio: 0.449
Market Cap: 363,566,428 Exchange: TSX
Beta: 1.525 VWAP: 0.888179
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.88 0.88 0.89 0.88 0.90 0.87 649.65 k 100% 0.01 1.149% 08/20/2014 3:59 PM
TSX 0.89 0.88 0.89 0.88 0.90 0.87 307.65 k 47.36% 0.02 2.299% 08/20/2014 3:59 PM
Alpha 0.88 N/A N/A 0.88 0.89 0.88 45.50 k 7.00% 0.01 1.149% 08/20/2014 3:59 PM
TMX Select 0.88 N/A N/A 0.88 0.90 0.88 42.00 k 6.46% 0.01 1.149% 08/20/2014 3:59 PM
Chi-X 0.89 N/A N/A 0.88 0.90 0.88 54.00 k 8.31% 0.01 1.136% 08/20/2014 2:59 PM
Omega 0.88 N/A N/A 0.89 0.90 0.88 29.50 k 4.54% 0.00 0.00% 08/20/2014 3:42 PM
Pure 0.89 N/A N/A 0.89 0.89 0.89 2,000 0.31% 0.00 0.00% 08/20/2014 2:20 PM
TriAct 0.89 N/A N/A 0.88 0.90 0.88 21.00 k 3.23% 0.01 1.143% 08/20/2014 3:48 PM
CX2 0.88 N/A N/A 0.88 0.90 0.88 148.00 k 22.78% 0.00 0.00% 08/20/2014 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
08/20/2014 3:59 PM EDT 0.88 500 0.01 TMX 079 079
08/20/2014 3:59 PM EDT 0.88 2,500 0.01 CX2 001 099
08/20/2014 3:59 PM EDT 0.88 1,000 0.01 CX2 079 099
08/20/2014 3:59 PM EDT 0.88 500 0.01 ALPHA 039 001
08/20/2014 3:59 PM EDT 0.88 500 0.01 ALPHA 079 001
08/20/2014 3:59 PM EDT 0.88 500 0.01 CX2 079 123
08/20/2014 3:59 PM EDT E 0.88 300 0.01 TSX 017 123
08/20/2014 3:59 PM EDT E 0.89 400 0.02 TSX 019 017
08/20/2014 3:59 PM EDT 0.89 500 0.02 TSX 019 079
08/20/2014 3:59 PM EDT 0.89 500 0.02 TSX 019 079
08/20/2014 3:59 PM EDT 0.89 1,000 0.02 TMX 019 013
08/20/2014 3:58 PM EDT 0.88 500 0.01 TMX 079 099
08/20/2014 3:57 PM EDT 0.88 500 0.01 TMX 099 123
08/20/2014 3:51 PM EDT 0.88 500 0.01 CX2 013 088
08/20/2014 3:51 PM EDT E 0.88 393 0.01 TSX 017 088
08/20/2014 3:48 PM EDT 0.885 500 0.02 TCM 033 123
08/20/2014 3:46 PM EDT E 0.88 365 0.01 TSX 017 059
08/20/2014 3:44 PM EDT 0.88 500 0.01 CX2 013 088
08/20/2014 3:44 PM EDT 0.885 500 0.02 TCM 033 088
08/20/2014 3:44 PM EDT E 0.88 308 0.01 TSX 017 088
08/20/2014 3:42 PM EDT 0.88 500 0.01 OMEGA 001 058
08/20/2014 3:42 PM EDT E 0.88 175 0.01 TSX 017 058
08/20/2014 3:40 PM EDT 0.89 1,500 0.02 TSX 079 079
08/20/2014 3:40 PM EDT 0.89 500 0.02 TSX 079 079
08/20/2014 3:40 PM EDT 0.89 500 0.02 ALPHA 079 079
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.