Historical Stock Prices

EDVMF 
$0.482
*  
-0.032
-6.23 %
Get EDVMF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading EDVMF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.504 0.504 0.482 0.482 346,295
04/23/2015 0.514 0.514 0.514 0.514 8,100
04/22/2015 0.5268 0.5268 0.494 0.501 13,715
04/21/2015 0.5129 0.5129 0.502 0.51 41,206
04/20/2015 0.495 0.495 0.49 0.49 50,800
04/17/2015 0.525 0.525 0.504 0.504 9,025
04/16/2015 0.52 0.52 0.5101 0.517 32,741
04/15/2015 0.4962 0.51 0.4962 0.51 46,600
04/14/2015 0.4966 0.4966 0.492 0.492 48,500
04/13/2015 0.5 0.5 0.4821 0.4821 16,169
04/10/2015 0.51 0.51 0.498 0.498 106,050
04/09/2015 0.483 0.492 0.483 0.483 31,900
04/08/2015 0.51 0.51 0.498 0.506 38,100
04/07/2015 0.493 0.515 0.493 0.515 80,344
04/06/2015 0.509 0.509 0.495 0.5 81,500
04/02/2015 0.468 0.488 0.468 0.488 18,925
04/01/2015 0.47 0.494 0.47 0.494 8,000
03/31/2015 0.469 0.469 0.469 0.469 200
03/30/2015 0.47 0.47 0.462 0.462 56,000
03/27/2015 0.483 0.489 0.474 0.474 2,760
03/26/2015 0.491 0.5 0.47 0.5 122,647
03/25/2015 0.4959 0.4959 0.47 0.4822 122,400
03/24/2015 0.486 0.49 0.475 0.483 305,895
03/23/2015 0.442 0.4882 0.442 0.4882 316,455
03/20/2015 0.448 0.48 0.44 0.44 102,600
03/19/2015 0.442 0.445 0.442 0.445 46,320
03/18/2015 0.383 0.4389 0.383 0.4389 450,000
03/17/2015 0.4 0.4 0.3806 0.3806 217,552
03/16/2015 0.413 0.413 0.4063 0.4072 22,027
03/13/2015 0.434 0.434 0.41 0.415 24,450
03/12/2015 0.446 0.446 0.431 0.434 144,000
03/11/2015 0.41 0.436 0.41 0.431 78,500
03/10/2015 0.44 0.44 0.4 0.4 262,624
03/09/2015 0.46 0.46 0.434 0.434 251,050
03/06/2015 0.471 0.481 0.46 0.46 18,930
03/05/2015 0.5104 0.5104 0.507 0.51 115,130
03/04/2015 0.48 0.51 0.479 0.51 105,810
03/03/2015 0.501 0.502 0.486 0.486 40,000
03/02/2015 0.483 0.484 0.483 0.484 9,775
02/27/2015 0.45 0.485 0.45 0.469 100,599
02/26/2015 0.465 0.465 0.446 0.446 15,700
02/25/2015 0.469 0.469 0.465 0.465 15,500
02/24/2015 0.453 0.459 0.44 0.459 65,000
02/23/2015 0.468 0.468 0.459 0.459 7,198
02/20/2015 0.448 0.459 0.448 0.45 17,100
02/19/2015 0.469 0.469 0.445 0.445 64,000
02/18/2015 0.473 0.473 0.454 0.46 44,400
02/17/2015 0.465 0.4654 0.453 0.461 129,307
02/13/2015 0.48 0.486 0.47 0.486 30,736
02/12/2015 0.476 0.484 0.4618 0.4618 21,225
02/11/2015 0.462 0.471 0.462 0.463 20,406
02/10/2015 0.4892 0.4892 0.465 0.465 22,307
02/09/2015 0.492 0.4955 0.4687 0.4954 80,830
02/06/2015 0.481 0.484 0.466 0.473 102,270
02/05/2015 0.491 0.491 0.485 0.485 28,250
02/04/2015 0.4802 0.499 0.4802 0.498 88,576
02/03/2015 0.496 0.505 0.495 0.495 36,375
02/02/2015 0.454 0.5132 0.454 0.5059 112,000
01/30/2015 0.4595 0.4838 0.459 0.46 21,300
01/29/2015 0.4655 0.466 0.4489 0.4579 121,200
01/28/2015 0.485 0.512 0.4796 0.484 33,500
01/27/2015 0.49 0.5047 0.49 0.495 12,610
01/26/2015 0.4531 0.477 0.445 0.4655 88,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?