TMX group TMXmoney

Endeavour Mining Corporation (EDV)
Market: CDN Consolidated
$ 0.79
Sep 22, 2014, 3:57 AM EDT
Change: -0.03 (-3.66%)
Volume: 3,403,537
Day Low
0.78
Day High
0.81
Company Chart
Detailed Quote
Open: 0.80 EPS: -0.22
High: 0.81 Ex-Div Date: N/A
Low: 0.78 Dividend: N/A
Prev. Close: 0.82 Yield: N/A
Bid: 0.79 Div. Frequency: N/A
Bid Size: 6,500 Shares Out.: 413,143,668
Ask: 0.81 P/E Ratio: N/A
Ask Size: 44,000 P/B Ratio: 0.401
Market Cap: 326,383,498 Exchange: TSX
Beta: 1.479 VWAP: 0.794749
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.79 0.79 0.81 0.80 0.81 0.78 3.40 m 100% -0.03 -3.659% 09/19/2014 4:00 PM
TSX 0.79 0.79 0.81 0.80 0.81 0.78 2.53 m 74.53% -0.03 -3.659% 09/19/2014 4:00 PM
Alpha 0.79 N/A N/A 0.80 0.80 0.78 143.50 k 4.22% -0.03 -3.659% 09/19/2014 3:59 PM
TMX Select 0.79 N/A N/A 0.79 0.81 0.78 93.00 k 2.73% -0.03 -3.659% 09/19/2014 3:59 PM
Chi-X 0.79 N/A N/A 0.80 0.81 0.78 110.00 k 3.23% -0.01 -1.250% 09/19/2014 3:59 PM
Omega 0.79 N/A 0.81 0.79 0.80 0.79 159.00 k 4.67% -0.01 -1.250% 09/19/2014 3:59 PM
Pure 0.79 N/A N/A 0.80 0.80 0.79 6,500 0.19% -0.01 -1.250% 09/19/2014 3:59 PM
TriAct 0.80 N/A N/A 0.80 0.81 0.79 118.00 k 3.47% -0.01 -0.625% 09/19/2014 3:57 PM
CX2 0.80 N/A N/A 0.80 0.80 0.78 237.00 k 6.96% -0.01 -1.235% 09/19/2014 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
09/19/2014 4:00 PM EDT Q 0.79 1,500 -0.03 TSX 079 015
09/19/2014 4:00 PM EDT Q 0.79 1,000 -0.03 TSX 079 053
09/19/2014 4:00 PM EDT Q 0.79 54,500 -0.03 TSX 014 053
09/19/2014 4:00 PM EDT Q 0.79 18,500 -0.03 TSX 014 053
09/19/2014 4:00 PM EDT Q 0.79 40,500 -0.03 TSX 014 001
09/19/2014 4:00 PM EDT Q 0.79 57,000 -0.03 TSX 014 053
09/19/2014 4:00 PM EDT Q 0.79 10,500 -0.03 TSX 014 001
09/19/2014 4:00 PM EDT Q 0.79 65,000 -0.03 TSX 014 085
09/19/2014 4:00 PM EDT Q 0.79 12,000 -0.03 TSX 014 085
09/19/2014 4:00 PM EDT Q 0.79 79,500 -0.03 TSX 014 015
09/19/2014 4:00 PM EDT Q 0.79 4,000 -0.03 TSX 014 001
09/19/2014 4:00 PM EDT Q 0.79 54,000 -0.03 TSX 014 065
09/19/2014 4:00 PM EDT Q 0.79 90,000 -0.03 TSX 014 001
09/19/2014 4:00 PM EDT Q 0.79 134,500 -0.03 TSX 014 001
09/19/2014 4:00 PM EDT Q 0.79 159,000 -0.03 TSX 014 015
09/19/2014 4:00 PM EDT Q 0.79 6,000 -0.03 TSX 014 053
09/19/2014 4:00 PM EDT Q 0.79 30,000 -0.03 TSX 014 053
09/19/2014 4:00 PM EDT Q 0.79 6,000 -0.03 TSX 014 123
09/19/2014 4:00 PM EDT Q 0.79 222,000 -0.03 TSX 014 039
09/19/2014 4:00 PM EDT Q 0.79 20,500 -0.03 TSX 014 015
09/19/2014 4:00 PM EDT Q 0.79 20,500 -0.03 TSX 014 015
09/19/2014 4:00 PM EDT Q 0.79 20,500 -0.03 TSX 014 015
09/19/2014 4:00 PM EDT Q 0.79 20,500 -0.03 TSX 014 015
09/19/2014 4:00 PM EDT Q 0.79 20,500 -0.03 TSX 014 015
09/19/2014 4:00 PM EDT Q 0.79 10,000 -0.03 TSX 014 015
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 and TMX Group Terms of Use.