The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Endeavour Mining Corp.

  • EDV
  • TSX
  • Management and Diversified
  • Latest 0.67
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 762,998
  • Wed Oct 1, 2014 03:59 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: 0.67 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 0.69 0.67 0.68 0.67 762,998
Sep 30 0.70 0.65 0.68 0.67 901,767
Sep 29 0.70 0.67 0.67 0.69 496,516
Sep 26 0.70 0.67 0.70 0.67 1,713,517
Sep 25 0.72 0.68 0.71 0.71 1,944,425
Sep 24 0.77 0.68 0.76 0.72 3,213,899
Sep 23 0.79 0.75 0.78 0.77 1,569,284
Sep 22 0.78 0.75 0.76 0.76 1,009,048
Sep 19 0.81 0.78 0.80 0.79 2,536,537
Sep 18 0.82 0.79 0.81 0.82 1,753,117
Sep 17 0.87 0.82 0.85 0.84 690,222
Sep 16 0.87 0.85 0.87 0.87 1,145,860
Sep 15 0.88 0.82 0.84 0.88 1,833,637
Sep 12 0.83 0.80 0.81 0.83 663,976
Sep 11 0.83 0.77 0.78 0.81 1,017,518
Sep 10 0.82 0.77 0.80 0.80 690,651
Sep 9 0.83 0.77 0.79 0.82 1,168,092
Sep 8 0.83 0.78 0.83 0.79 1,136,558
Sep 5 0.86 0.81 0.83 0.84 1,427,430
Sep 4 0.89 0.78 0.88 0.82 1,650,409
Sep 3 0.88 0.86 0.87 0.87 375,347
Sep 2 0.89 0.86 0.89 0.87 489,473
Aug 29 0.92 0.90 0.91 0.91 239,262
Aug 28 0.94 0.91 0.92 0.91 646,872
Aug 27 0.93 0.91 0.93 0.91 230,666
Aug 26 0.94 0.92 0.92 0.92 586,068
Aug 25 0.96 0.93 0.96 0.94 671,606
Aug 22 0.96 0.89 0.89 0.95 1,429,409
Aug 21 0.91 0.86 0.87 0.91 733,228
Aug 20 0.90 0.87 0.88 0.89 307,652
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.