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

Endeavour Mining Plc (OP: EDVMF )

21.78 -0.12 (-0.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 8.806 8.806 8.482 8.482 10,250 -0.10(-1.15%)
Mar 30, 2016 8.670 8.670 8.400 8.580 5,038 -0.13(-1.45%)
Mar 29, 2016 8.180 8.707 8.150 8.707 8,670 +0.60(+7.36%)
Mar 28, 2016 8.286 8.290 7.950 8.110 2,635 -0.20(-2.43%)
Mar 24, 2016 8.312 8.312 8.312 0 -0.22(-2.56%)
Mar 23, 2016 8.360 8.597 8.265 8.530 19,504 -0.21(-2.40%)
Mar 22, 2016 8.630 8.750 8.630 8.740 4,934 +0.26(+3.07%)
Mar 21, 2016 8.450 8.540 8.390 8.480 15,091 +0.09(+1.11%)
Mar 18, 2016 8.480 8.546 8.379 8.387 438,261 -0.12(-1.45%)
Mar 17, 2016 8.740 8.930 8.480 8.510 12,443 -0.14(-1.58%)
Mar 16, 2016 7.860 8.647 7.860 8.647 15,491 +0.80(+10.15%)
Mar 15, 2016 7.640 7.850 7.570 7.850 8,724 +0.14(+1.88%)
Mar 14, 2016 8.087 8.090 7.650 7.705 11,631 -0.40(-4.97%)
Mar 11, 2016 8.160 8.160 7.997 8.108 13,600 +0.09(+1.06%)
Mar 10, 2016 8.115 8.199 7.966 8.023 13,860 -0.17(-2.04%)
Mar 09, 2016 7.975 8.200 7.830 8.190 29,487 +0.12(+1.49%)
Mar 08, 2016 8.349 8.349 8.070 8.070 66,602 -0.34(-3.99%)
Mar 07, 2016 8.580 8.700 8.356 8.405 20,355 -0.15(-1.81%)
Mar 04, 2016 9.150 9.150 8.460 8.560 47,213 -1.05(-10.89%)
Mar 03, 2016 9.298 9.610 9.298 9.607 12,432 +0.36(+3.85%)
Mar 02, 2016 9.090 9.250 8.964 9.250 4,061 +0.15(+1.69%)
Mar 01, 2016 9.020 9.180 8.960 9.096 8,190 +0.15(+1.63%)
Feb 29, 2016 8.575 9.018 8.575 8.950 22,126 +0.35(+4.11%)
Feb 26, 2016 8.399 8.597 8.395 8.597 20,847 +0.10(+1.14%)
Feb 25, 2016 8.320 8.500 8.320 8.500 10,524 +0.06(+0.71%)
Feb 24, 2016 8.800 8.880 8.268 8.440 11,645 -0.11(-1.29%)
Feb 23, 2016 8.870 8.870 8.480 8.550 5,056 -0.20(-2.26%)
Feb 22, 2016 8.580 8.850 8.580 8.748 18,069 +0.04(+0.44%)
Feb 19, 2016 8.822 8.822 8.560 8.710 9,799 -0.20(-2.26%)
Feb 18, 2016 7.795 9.000 7.730 8.911 42,920 +1.08(+13.81%)
Feb 17, 2016 7.515 7.860 7.514 7.830 15,647 +0.46(+6.22%)
Feb 16, 2016 7.285 7.680 7.274 7.372 20,140 -0.12(-1.54%)
Feb 12, 2016 7.487 7.487 7.487 0 +0.15(+2.10%)
Feb 11, 2016 6.876 7.557 6.876 7.333 12,949 +0.43(+6.28%)
Feb 10, 2016 6.857 6.900 6.765 6.900 3,500 -0.01(-0.18%)
Feb 09, 2016 7.000 7.100 6.810 6.912 21,696 -0.12(-1.74%)
Feb 08, 2016 6.640 7.130 6.640 7.035 27,159 +0.58(+9.06%)
Feb 05, 2016 6.450 6.500 6.245 6.450 13,480 -0.06(-0.92%)
Feb 04, 2016 6.760 6.800 6.510 6.510 7,923 -0.11(-1.66%)
Feb 03, 2016 6.567 6.620 6.540 6.620 8,447 +0.31(+4.91%)
Feb 02, 2016 6.262 6.310 6.262 6.310 950 +0.03(+0.48%)
Feb 01, 2016 6.300 6.300 6.280 6.280 1,145 +0.23(+3.87%)
Jan 29, 2016 5.850 6.050 5.850 6.046 3,395 +0.04(+0.75%)
Jan 28, 2016 5.990 6.060 5.990 6.001 3,215 -0.04(-0.73%)
Jan 27, 2016 5.981 6.400 5.981 6.045 4,756 +0.01(+0.19%)
Jan 26, 2016 5.290 6.050 5.290 6.034 26,886 +0.80(+15.37%)
Jan 25, 2016 5.180 5.290 5.180 5.230 6,247 +0.23(+4.70%)
Jan 22, 2016 5.045 5.084 4.992 4.995 2,295 +0.01(+0.10%)
Jan 21, 2016 4.974 5.006 4.974 4.990 3,475 +0.05(+1.02%)
Jan 20, 2016 4.890 4.940 4.880 4.940 18,344 +0.09(+1.86%)
Jan 19, 2016 4.950 4.950 4.783 4.850 18,320 -0.09(-1.82%)
Jan 15, 2016 4.940 4.940 4.940 0 +0.09(+1.75%)
Jan 14, 2016 4.808 4.855 4.790 4.855 5,300 -0.03(-0.69%)
Jan 13, 2016 5.005 5.066 4.832 4.888 4,030 -0.13(-2.54%)
Jan 12, 2016 5.040 5.060 5.012 5.016 5,854 -0.15(-2.84%)
Jan 11, 2016 5.279 5.279 5.156 5.162 4,860 -0.38(-6.90%)
Jan 08, 2016 5.623 5.623 5.532 5.545 1,934 -0.21(-3.63%)
Jan 07, 2016 5.505 5.850 5.500 5.754 6,798 +0.29(+5.39%)
Jan 06, 2016 5.466 5.467 5.430 5.460 60,535 +0.01(+0.25%)
Jan 05, 2016 5.465 5.465 5.410 5.446 6,300 -0.09(-1.69%)
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.