The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Endeavour Mining Corp.

  • EDV
  • TSX
  • Management and Diversified
  • Latest 0.85
  • Currency C$
  • Change
  • Percent Change
  • Volume n/a
  • Fri May 17, 2013 4:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.85 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 0.91 0.84 0.88 0.85 968,358
May 16 0.93 0.86 0.88 0.89 1,304,556
May 15 0.92 0.87 0.90 0.88 1,184,846
May 14 0.94 0.88 0.88 0.90 788,023
May 13 0.93 0.85 0.88 0.88 956,166
May 10 0.90 0.86 0.87 0.87 2,463,746
May 9 0.96 0.89 0.93 0.89 1,180,262
May 8 0.95 0.88 0.93 0.93 1,603,164
May 7 0.97 0.86 0.97 0.88 1,458,135
May 6 1.00 0.95 1.00 0.95 290,671
May 3 1.03 0.96 1.03 0.99 898,860
May 2 1.05 0.98 1.05 1.00 1,643,474
May 1 1.06 0.97 1.06 1.00 627,468
Apr 30 1.10 1.01 1.05 1.09 751,374
Apr 29 1.12 1.01 1.12 1.06 484,402
Apr 26 1.14 1.01 1.11 1.04 517,665
Apr 25 1.11 1.06 1.10 1.11 874,238
Apr 24 1.08 0.87 0.88 1.06 1,157,640
Apr 23 0.93 0.86 0.92 0.86 582,538
Apr 22 0.96 0.90 0.95 0.93 733,193
Apr 19 0.92 0.88 0.89 0.90 679,217
Apr 18 0.94 0.84 0.93 0.85 1,624,201
Apr 17 0.97 0.89 0.97 0.94 1,240,165
Apr 16 0.98 0.95 0.98 0.95 1,578,768
Apr 15 1.06 0.92 1.05 0.92 3,017,971
Apr 12 1.26 1.15 1.24 1.18 1,190,154
Apr 11 1.31 1.25 1.30 1.26 394,124
Apr 10 1.35 1.28 1.35 1.29 358,862
Apr 9 1.37 1.31 1.32 1.35 897,586
Apr 8 1.39 1.30 1.39 1.30 547,733