Endeavour Mining Corporation Historical Stock Prices

EDVMF 
$0.84
*  
0.054
6.87%
Get EDVMF Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.84  0.794  0.84 183,600
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
06/16/2014 0.7479 0.751 0.686 0.6966 148,035
06/13/2014 0.7598 0.7689 0.7316 0.7316 22,428
06/12/2014 0.742 0.761 0.7399 0.7473 78,520
06/11/2014 0.7115 0.73 0.7099 0.7126 48,268
06/10/2014 0.6796 0.701 0.6796 0.701 9,810
06/09/2014 0.6925 0.6925 0.6925 0.6925 800
06/06/2014 0.682 0.682 0.6559 0.6813 3,900
06/05/2014 0.6772 0.6805 0.6719 0.6805 34,050
06/04/2014 0.6802 0.6898 0.6797 0.68 8,138
06/03/2014 0.67 0.67 0.6642 0.6671 8,700
06/02/2014 0.67 0.675 0.67 0.675 1,460
05/30/2014 0.7002 0.7002 0.6582 0.6616 201,609
05/29/2014 0.6978 0.72 0.6978 0.72 34,992
05/28/2014 0.6677 0.683 0.66 0.683 10,490
05/27/2014 0.6675 0.6769 0.6501 0.6769 8,645
05/23/2014 0.7125 0.7125 0.694 0.7043 3,920
05/22/2014 0.726 0.726 0.705 0.705 27,709
05/21/2014 0.7026 0.7101 0.7026 0.7086 35,180
05/20/2014 0.712 0.712 0.712 0.712 00
05/19/2014 0.71 0.7186 0.71 0.712 6,649
05/16/2014 0.71 0.7186 0.71 0.712 11,300
05/15/2014 0.732 0.74 0.7306 0.74 3,347
05/14/2014 0.748 0.748 0.7404 0.7404 13,800
05/13/2014 0.7484 0.7484 0.73 0.7381 11,900
05/12/2014 0.757 0.757 0.757 0.757 100
05/09/2014 0.7212 0.7213 0.7212 0.7213 4,000
05/08/2014 0.7416 0.7497 0.7346 0.7429 36,180
05/07/2014 0.749 0.749 0.725 0.7425 22,630
05/06/2014 0.738 0.75 0.7297 0.7362 91,900
05/05/2014 0.75 0.7532 0.7269 0.7269 8,600
05/02/2014 0.74 0.7627 0.74 0.75 13,500
05/01/2014 0.769 0.769 0.7424 0.76 23,759
04/30/2014 0.7705 0.79 0.7705 0.7716 24,740
04/29/2014 0.7781 0.7994 0.7781 0.7993 154,755
04/28/2014 0.7573 0.7761 0.7573 0.7676 17,582
04/25/2014 0.8 0.8 0.7922 0.7922 465
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?