Endeavour Mining Corporation Historical Stock Prices

EDVMF 
$0.539
*  
0.045
7.71%
Get EDVMF Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.55  0.515  0.539 39,960
10/22/2014 0.55 0.55 0.515 0.539 39,960
10/21/2014 0.569 0.5848 0.5654 0.584 55,431
10/20/2014 0.59 0.5917 0.562 0.5725 67,057
10/17/2014 0.573 0.579 0.55 0.5713 159,480
10/16/2014 0.567 0.58 0.553 0.555 74,400
10/15/2014 0.564 0.58 0.56 0.56 74,022
10/14/2014 0.576 0.5846 0.555 0.5586 49,706
10/13/2014 0.54 0.576 0.539 0.56 96,155
10/10/2014 0.565 0.5957 0.5575 0.564 141,300
10/09/2014 0.626 0.627 0.558 0.57 161,150
10/08/2014 0.578 0.61 0.5305 0.6072 53,355
10/07/2014 0.568 0.588 0.55 0.56 188,175
10/06/2014 0.54 0.58 0.523 0.575 162,584
10/03/2014 0.574 0.574 0.519 0.5354 93,086
10/02/2014 0.584 0.584 0.58 0.58 6,500
10/01/2014 0.59 0.622 0.59 0.61 174,252
09/30/2014 0.61 0.61 0.583 0.588 98,400
09/29/2014 0.61 0.63 0.6 0.63 24,340
09/26/2014 0.63 0.634 0.604 0.61 34,400
09/25/2014 0.635 0.6536 0.62 0.6536 42,064
09/24/2014 0.6875 0.6875 0.62 0.626 40,500
09/23/2014 0.709 0.71 0.6808 0.71 177,916
09/22/2014 0.6854 0.7012 0.685 0.6855 33,768
09/19/2014 0.724 0.742 0.7078 0.7214 1,438,745
09/18/2014 0.726 0.7358 0.7179 0.7263 29,403
09/17/2014 0.79 0.79 0.7559 0.7559 2,800
09/16/2014 0.786 0.79 0.766 0.79 58,200
09/15/2014 0.764 0.79 0.75 0.782 16,323
09/12/2014 0.741 0.7414 0.716 0.73 91,106
09/11/2014 0.719 0.74 0.703 0.74 63,763
09/10/2014 0.716 0.74 0.714 0.726 103,940
09/09/2014 0.7093 0.7215 0.703 0.7214 44,100
09/08/2014 0.76 0.76 0.7093 0.7093 75,200
09/05/2014 0.757 0.7755 0.74 0.7755 44,625
09/04/2014 0.807 0.807 0.739 0.7482 50,196
09/03/2014 0.804 0.8048 0.79 0.8048 25,241
09/02/2014 0.819 0.819 0.8 0.8 18,850
08/29/2014 0.85 0.85 0.85 0.85 00
08/28/2014 0.854 0.862 0.85 0.85 105,600
08/27/2014 0.858 0.8604 0.8422 0.8538 11,500
08/26/2014 0.87 0.87 0.844 0.8545 19,200
08/25/2014 0.8724 0.8724 0.8433 0.8433 27,248
08/22/2014 0.813 0.883 0.8084 0.863 18,800
08/21/2014 0.7967 0.808 0.7893 0.807 26,795
08/20/2014 0.7902 0.8275 0.7902 0.799 19,190
08/19/2014 0.82 0.82 0.8025 0.815 65,325
08/18/2014 0.8197 0.83 0.7962 0.82 180,000
08/15/2014 0.8129 0.8152 0.81 0.8152 14,500
08/14/2014 0.847 0.8503 0.847 0.8503 3,650
08/13/2014 0.8474 0.8552 0.8443 0.8443 4,300
08/12/2014 0.8987 0.91 0.872 0.872 117,674
08/11/2014 0.8356 0.8735 0.8356 0.8735 17,040
08/08/2014 0.8333 0.834 0.8333 0.834 25,000
08/07/2014 0.83 0.8637 0.82 0.85 48,100
08/06/2014 0.828 0.8458 0.8175 0.8372 24,990
08/05/2014 0.8 0.8 0.771 0.79 21,065
08/04/2014 0.82 0.82 0.82 0.82 00
08/01/2014 0.82 0.83 0.81 0.82 316,750
07/31/2014 0.7956 0.8043 0.7852 0.7852 178,344
07/30/2014 0.818 0.839 0.7928 0.8224 14,876
07/29/2014 0.84 0.84 0.826 0.826 158,500
07/28/2014 0.84 0.847 0.8281 0.847 26,980
07/25/2014 0.805 0.84 0.794 0.84 183,600
07/24/2014 0.816 0.816 0.767 0.786 107,500
07/23/2014 0.864 0.864 0.8348 0.844 24,183
07/22/2014 0.872 0.872 0.8475 0.8612 269,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?