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

Endeavour Mining Plc (TSX: EDV )

28.29 -0.14 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2016 11.38 11.38 11.01 11.03 110,689 -0.07(-0.63%)
Mar 30, 2016 11.25 11.25 10.87 11.10 117,788 -0.24(-2.12%)
Mar 29, 2016 10.75 11.38 10.51 11.34 251,594 +0.59(+5.49%)
Mar 28, 2016 11.00 11.05 10.46 10.75 98,502 -0.20(-1.83%)
Mar 24, 2016 10.95 10.95 10.95 0 -0.05(-0.45%)
Mar 23, 2016 11.08 11.35 10.92 11.00 261,502 -0.42(-3.68%)
Mar 22, 2016 11.39 11.49 11.19 11.42 692,463 +0.35(+3.16%)
Mar 21, 2016 11.03 11.21 10.93 11.07 139,335 +0.14(+1.28%)
Mar 18, 2016 10.91 11.16 10.81 10.93 761,321 -0.16(-1.44%)
Mar 17, 2016 11.47 11.55 10.96 11.09 374,911 -0.31(-2.72%)
Mar 16, 2016 10.40 11.47 10.40 11.40 358,599 +0.97(+9.30%)
Mar 15, 2016 10.16 10.52 10.12 10.43 207,734 +0.15(+1.46%)
Mar 14, 2016 10.71 10.73 10.11 10.28 362,916 -0.45(-4.19%)
Mar 11, 2016 10.82 10.82 10.55 10.73 260,882 -0.04(-0.37%)
Mar 10, 2016 10.95 10.95 10.60 10.77 274,579 -0.07(-0.65%)
Mar 09, 2016 10.70 10.91 10.45 10.84 283,978 -0.04(-0.37%)
Mar 08, 2016 11.12 11.24 10.81 10.88 443,842 -0.24(-2.16%)
Mar 07, 2016 11.49 11.61 11.06 11.12 310,264 -0.13(-1.16%)
Mar 04, 2016 12.10 12.10 11.25 11.25 1,161,065 -1.62(-12.59%)
Mar 03, 2016 12.53 13.02 12.50 12.87 286,657 +0.30(+2.39%)
Mar 02, 2016 12.26 12.57 12.05 12.57 204,968 +0.30(+2.44%)
Mar 01, 2016 12.21 12.37 11.90 12.27 264,790 +0.13(+1.07%)
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%)
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.