Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Mining Plc (TSX: EDV )

29.59 -0.23 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.60 12.20 11.60 12.14 111,279 +0.52(+4.48%)
Feb 26, 2016 11.35 11.64 11.34 11.62 187,378 +0.14(+1.22%)
Feb 25, 2016 11.31 11.89 11.23 11.48 319,402 -0.03(-0.26%)
Feb 24, 2016 11.97 12.39 11.21 11.51 316,231 -0.27(-2.29%)
Feb 23, 2016 11.95 12.31 11.65 11.78 270,491 -0.24(-2.00%)
Feb 22, 2016 11.80 12.28 11.72 12.02 208,884 -0.06(-0.50%)
Feb 19, 2016 12.20 12.21 11.79 12.08 273,820 -0.20(-1.63%)
Feb 18, 2016 10.69 12.44 10.60 12.28 416,298 +1.54(+14.34%)
Feb 17, 2016 10.38 10.89 10.34 10.74 290,151 +0.47(+4.58%)
Feb 16, 2016 10.07 10.62 10.07 10.27 227,800 -0.22(-2.10%)
Feb 12, 2016 10.49 10.49 10.49 0 +0.26(+2.54%)
Feb 11, 2016 9.600 10.54 9.590 10.23 533,250 +0.62(+6.45%)
Feb 10, 2016 9.560 9.670 9.390 9.610 219,714 -0.01(-0.10%)
Feb 09, 2016 9.750 9.890 9.360 9.620 391,907 -0.20(-2.04%)
Feb 08, 2016 9.260 9.950 9.260 9.820 380,520 +0.83(+9.23%)
Feb 05, 2016 8.740 9.010 8.510 8.990 334,418 +0.06(+0.67%)
Feb 04, 2016 9.200 9.330 8.810 8.930 257,538 -0.12(-1.33%)
Feb 03, 2016 8.910 9.250 8.870 9.050 204,001 +0.21(+2.38%)
Feb 02, 2016 8.800 8.980 8.730 8.840 183,385 +0.05(+0.57%)
Feb 01, 2016 8.590 8.850 8.550 8.790 178,921 +0.23(+2.69%)
Jan 29, 2016 8.170 8.700 8.160 8.560 217,524 +0.19(+2.27%)
Jan 28, 2016 8.490 8.740 8.340 8.370 183,521 -0.23(-2.67%)
Jan 27, 2016 8.350 9.000 8.280 8.600 421,746 +0.14(+1.65%)
Jan 26, 2016 7.600 8.520 7.550 8.460 431,912 +0.96(+12.80%)
Jan 25, 2016 7.300 7.540 7.290 7.500 109,765 +0.25(+3.45%)
Jan 22, 2016 7.240 7.250 7.040 7.250 51,415 +0.01(+0.14%)
Jan 21, 2016 7.220 7.340 7.120 7.240 108,341 +0.05(+0.70%)
Jan 20, 2016 7.200 7.250 7.030 7.190 72,327 +0.10(+1.41%)
Jan 19, 2016 7.250 7.340 6.940 7.090 256,987 -0.16(-2.21%)
Jan 18, 2016 7.250 7.250 7.060 7.250 71,802 +0.11(+1.54%)
Jan 15, 2016 7.150 7.430 7.100 7.140 188,746 +0.17(+2.44%)
Jan 14, 2016 6.860 7.000 6.830 6.970 116,078 +0.03(+0.43%)
Jan 13, 2016 7.100 7.200 6.910 6.940 151,660 -0.21(-2.94%)
Jan 12, 2016 7.190 7.280 7.060 7.150 153,215 -0.13(-1.79%)
Jan 11, 2016 7.760 7.820 7.220 7.280 209,378 -0.51(-6.55%)
Jan 08, 2016 7.920 8.020 7.660 7.790 186,959 -0.30(-3.71%)
Jan 07, 2016 7.730 8.395 7.700 8.090 291,878 +0.41(+5.34%)
Jan 06, 2016 7.710 7.780 7.550 7.680 203,301 +0.01(+0.13%)
Jan 05, 2016 7.710 7.710 7.580 7.670 99,097 -0.04(-0.52%)
Jan 04, 2016 7.680 7.810 7.650 7.710 272,050 +0.08(+1.05%)
Dec 31, 2015 7.630 7.630 7.630 0 +0.26(+3.53%)
Dec 30, 2015 7.650 7.650 7.300 7.370 353,825 -0.23(-3.03%)
Dec 29, 2015 7.890 8.000 7.460 7.600 371,003 -0.28(-3.55%)
Dec 24, 2015 7.880 7.880 7.880 0 +0.25(+3.28%)
Dec 23, 2015 7.480 7.760 7.470 7.630 244,089 +0.16(+2.14%)
Dec 22, 2015 7.230 7.630 7.210 7.470 323,059 +0.24(+3.32%)
Dec 21, 2015 7.060 7.320 7.020 7.230 299,855 +0.13(+1.83%)
Dec 18, 2015 6.540 7.100 6.500 7.100 1,085,838 +0.54(+8.23%)
Dec 17, 2015 6.630 6.630 6.550 6.560 155,993 -0.07(-1.06%)
Dec 16, 2015 6.570 6.700 6.560 6.630 106,515 +0.02(+0.30%)
Dec 15, 2015 6.550 6.650 6.550 6.610 57,696 +0.03(+0.46%)
Dec 14, 2015 6.770 6.890 6.540 6.580 250,406 -0.14(-2.08%)
Dec 11, 2015 6.510 6.790 6.480 6.720 137,317 +0.13(+1.97%)
Dec 10, 2015 6.700 6.700 6.500 6.590 118,031 -0.08(-1.20%)
Dec 09, 2015 6.760 6.800 6.595 6.670 168,540 -0.12(-1.77%)
Dec 08, 2015 6.680 6.850 6.670 6.790 107,748 +0.14(+2.11%)
Dec 07, 2015 6.730 6.730 6.540 6.650 62,931 -0.10(-1.48%)
Dec 04, 2015 6.210 6.780 6.160 6.750 94,699 +0.64(+10.47%)
Dec 03, 2015 5.870 6.250 5.850 6.110 92,225 +0.24(+4.09%)
Dec 02, 2015 6.250 6.280 5.700 5.870 187,841 +5.25(+846.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.