TMX group TMXmoney

Endeavour Mining Corporation (EDV)
Market: CDN Consolidated
$ 0.465
Dec 19, 2014, 2:03 AM EST
Change: 0.0575 (14.11%)
Volume: 2,589,221
Day Low
0.425
Day High
0.465
Company Chart
Detailed Quote
Open: 0.435 EPS: -0.18
High: 0.465 Ex-Div Date: N/A
Low: 0.425 Dividend: N/A
Prev. Close: 0.4075 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: 0.221
Market Cap: 192,111,806 Exchange: TSX
Beta: 1.983 VWAP: 0.436858
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.47 N/A N/A 0.44 0.47 0.43 2.58 m 100% 0.06 14.110% 12/18/2014 4:00 PM
TSX 0.47 0.45 0.47 0.44 0.47 0.43 1.55 m 59.95% 0.06 14.815% 12/18/2014 4:00 PM
Alpha 0.45 N/A N/A 0.43 0.46 0.43 168.00 k 6.49% 0.05 11.111% 12/18/2014 3:59 PM
TMX Select 0.45 N/A N/A 0.43 0.45 0.43 63.50 k 2.45% 0.04 9.877% 12/18/2014 3:50 PM
Chi-X 0.47 N/A N/A 0.43 0.47 0.43 275.00 k 10.62% 0.06 13.415% 12/18/2014 3:59 PM
Omega 0.45 N/A N/A 0.43 0.45 0.43 215.00 k 8.30% 0.04 9.756% 12/18/2014 3:56 PM
Pure 0.43 N/A N/A 0.44 0.44 0.43 1,500 0.06% 0.03 7.500% 12/18/2014 11:38 AM
TriAct 0.46 N/A N/A 0.43 0.46 0.43 204.00 k 7.88% 0.05 12.883% 12/18/2014 3:58 PM
CX2 0.45 N/A N/A 0.44 0.45 0.43 110.00 k 4.25% 0.04 9.877% 12/18/2014 3:55 PM

All times are in ET.

News Headlines for Endeavour Mining Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:00 PM EST Q 0.465 2,000 0.06 TSX 053 007
12/18/2014 4:00 PM EST Q 0.465 1,500 0.06 TSX 015 007
12/18/2014 4:00 PM EST Q 0.465 500 0.06 TSX 015 001
12/18/2014 3:59 PM EST 0.465 500 0.06 CHIX 015 001
12/18/2014 3:59 PM EST 0.465 500 0.06 CHIX 015 001
12/18/2014 3:59 PM EST 0.465 1,500 0.06 TSX 015 007
12/18/2014 3:59 PM EST 0.46 1,500 0.05 TSX 015 001
12/18/2014 3:59 PM EST 0.46 500 0.05 TSX 015 001
12/18/2014 3:59 PM EST 0.46 8,000 0.05 TSX 015 007
12/18/2014 3:59 PM EST E 0.46 234 0.05 TSX 065 017
12/18/2014 3:59 PM EST 0.46 500 0.05 TSX 065 007
12/18/2014 3:59 PM EST 0.45 500 0.04 TSX 015 065
12/18/2014 3:59 PM EST 0.45 500 0.04 ALPHA 001 065
12/18/2014 3:59 PM EST 0.46 500 0.05 TSX 001 007
12/18/2014 3:59 PM EST 0.46 1,000 0.05 ALPHA 001 001
12/18/2014 3:59 PM EST 0.45 500 0.04 TSX 015 065
12/18/2014 3:59 PM EST 0.46 500 0.05 TSX 065 007
12/18/2014 3:59 PM EST 0.45 500 0.04 TSX 015 065
12/18/2014 3:59 PM EST E 0.45 300 0.04 TSX 017 053
12/18/2014 3:59 PM EST 0.46 500 0.05 TSX 065 007
12/18/2014 3:59 PM EST 0.45 500 0.04 TSX 015 065
12/18/2014 3:59 PM EST 0.46 500 0.05 ALPHA 001 001
12/18/2014 3:59 PM EST 0.45 500 0.04 TSX 015 065
12/18/2014 3:59 PM EST 0.45 500 0.04 TSX 015 065
12/18/2014 3:59 PM EST 0.46 500 0.05 TSX 065 007
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