Endeavour Mining Corporation Historical Stock Prices

EDVMF 
$0.7559
*  
0.0341
4.32%
Get EDVMF Alerts
*Delayed - data as of Sep. 17, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.79  0.7559  0.7559 2,800
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
07/21/2014 0.885 0.8896 0.87 0.8794 18,362
07/18/2014 0.892 0.8992 0.8709 0.885 10,222
07/17/2014 0.8606 0.9163 0.8606 0.899 226,735
07/16/2014 0.8765 0.895 0.843 0.843 430,300
07/15/2014 0.8531 0.8531 0.8199 0.8235 31,350
07/14/2014 0.8688 0.8803 0.8076 0.817 60,790
07/11/2014 0.857 0.893 0.857 0.8894 90,996
07/10/2014 0.8877 0.915 0.8875 0.8875 160,438
07/09/2014 0.865 0.876 0.8482 0.876 226,305
07/08/2014 0.7912 0.8668 0.791 0.8662 229,800
07/07/2014 0.794 0.8113 0.794 0.8107 3,810
07/03/2014 0.802 0.804 0.783 0.804 79,660
07/02/2014 0.783 0.812 0.783 0.801 32,550
07/01/2014 0.77 0.77 0.76 0.76 25,000
06/30/2014 0.7066 0.76 0.7 0.76 118,900
06/27/2014 0.735 0.74 0.707 0.7179 45,555
06/26/2014 0.715 0.7344 0.708 0.7344 22,165
06/25/2014 0.7413 0.7509 0.72 0.7323 39,700
06/24/2014 0.7767 0.7835 0.749 0.749 20,288
06/23/2014 0.7869 0.788 0.7774 0.7774 12,000
06/20/2014 0.78 0.8 0.7496 0.766 4,093,554
06/19/2014 0.7599 0.8088 0.7599 0.8 158,250
06/18/2014 0.7135 0.75 0.7048 0.7499 93,379
06/17/2014 0.696 0.7225 0.696 0.7212 167,000
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?