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

Endeavour Mining Plc (OP: EDVMF )

20.53 -0.55 (-2.61%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 11, 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 (%)
May 31, 2016 13.00 13.65 12.83 13.65 78,000 +0.77(+5.98%)
May 27, 2016 12.88 12.88 12.88 0 -0.64(-4.77%)
May 26, 2016 13.90 13.90 13.45 13.52 19,095 -0.01(-0.10%)
May 25, 2016 13.00 13.54 12.81 13.54 15,198 +0.39(+2.94%)
May 24, 2016 13.71 13.71 13.14 13.15 25,790 -0.60(-4.35%)
May 23, 2016 13.46 13.75 13.46 13.75 27,463 -0.22(-1.57%)
May 20, 2016 13.73 13.97 13.40 13.97 18,558 -0.07(-0.47%)
May 19, 2016 13.34 14.35 13.34 14.04 29,171 +0.09(+0.65%)
May 18, 2016 14.72 15.02 13.94 13.94 35,509 -1.16(-7.71%)
May 17, 2016 14.74 15.23 14.74 15.11 16,463 +0.41(+2.76%)
May 16, 2016 14.44 14.81 14.36 14.70 35,010 +0.40(+2.82%)
May 13, 2016 13.91 14.31 13.85 14.30 15,963 +0.36(+2.58%)
May 12, 2016 14.20 14.30 13.82 13.94 10,744 -0.36(-2.53%)
May 11, 2016 14.00 14.30 13.82 14.30 10,557 +0.41(+2.96%)
May 10, 2016 13.50 13.89 13.35 13.89 20,839 +0.39(+2.89%)
May 09, 2016 13.86 13.99 13.43 13.50 18,389 -0.51(-3.66%)
May 06, 2016 13.02 14.11 13.02 14.01 19,934 +1.05(+8.12%)
May 05, 2016 12.60 13.02 12.60 12.96 33,035 +0.41(+3.26%)
May 04, 2016 13.00 13.19 12.47 12.55 26,626 -0.52(-3.94%)
May 03, 2016 12.85 13.18 12.30 13.07 21,758 -0.09(-0.67%)
May 02, 2016 13.57 13.70 13.00 13.15 21,340 -0.37(-2.71%)
Apr 29, 2016 13.27 13.52 13.18 13.52 14,072 +0.76(+5.96%)
Apr 28, 2016 12.49 12.82 12.49 12.76 17,999 +0.57(+4.68%)
Apr 27, 2016 12.34 12.34 12.06 12.19 6,509 -0.11(-0.88%)
Apr 26, 2016 12.24 12.34 12.06 12.30 10,283 +0.40(+3.34%)
Apr 25, 2016 12.00 12.11 11.75 11.90 13,824 -0.10(-0.83%)
Apr 22, 2016 12.41 12.41 11.96 12.00 23,167 -0.18(-1.50%)
Apr 21, 2016 12.27 12.39 12.10 12.18 17,283 +0.29(+2.43%)
Apr 20, 2016 12.10 12.65 11.89 11.89 26,646 -0.11(-0.91%)
Apr 19, 2016 11.58 12.00 11.49 12.00 22,126 +0.92(+8.34%)
Apr 18, 2016 11.09 11.12 10.94 11.08 10,056 +0.19(+1.77%)
Apr 15, 2016 10.56 10.90 10.44 10.89 6,824 +0.33(+3.10%)
Apr 14, 2016 10.65 10.73 10.24 10.56 22,395 -0.26(-2.40%)
Apr 13, 2016 10.90 11.05 10.64 10.82 11,647 -0.18(-1.60%)
Apr 12, 2016 11.16 11.30 10.87 11.00 15,513 -0.12(-1.12%)
Apr 11, 2016 10.04 11.13 10.00 11.12 22,170 +1.29(+13.11%)
Apr 08, 2016 9.530 9.917 9.530 9.831 31,135 +0.22(+2.33%)
Apr 07, 2016 9.122 9.607 9.100 9.607 18,941 +0.54(+5.92%)
Apr 06, 2016 8.940 9.075 8.940 9.070 3,266 +0.12(+1.34%)
Apr 05, 2016 8.749 8.960 8.749 8.950 15,892 +0.28(+3.23%)
Apr 04, 2016 8.590 8.676 8.562 8.670 5,886 -0.05(-0.57%)
Apr 01, 2016 8.390 8.720 8.390 8.720 13,012 +0.24(+2.81%)
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%)
Jan 04, 2016 5.540 5.548 5.540 5.540 7,100 +0.05(+0.98%)
Dec 31, 2015 5.486 5.486 5.486 0 +0.21(+3.90%)
Dec 30, 2015 5.300 5.300 5.265 5.280 3,724 -0.22(-4.07%)
Dec 29, 2015 5.504 5.504 5.504 5.504 250 -0.36(-6.08%)
Dec 28, 2015 5.662 5.860 5.500 5.860 5,140 +0.11(+1.91%)
Dec 24, 2015 5.750 5.750 5.750 0 +0.22(+4.06%)
Dec 23, 2015 5.370 5.537 5.370 5.526 3,765 +0.14(+2.59%)
Dec 22, 2015 5.270 5.394 5.270 5.386 1,600 +0.21(+3.98%)
Dec 21, 2015 5.050 5.190 5.030 5.180 11,745 +0.43(+9.01%)
Dec 18, 2015 4.679 4.752 4.679 4.752 805,359 +0.06(+1.20%)
Dec 17, 2015 4.710 4.721 4.696 4.696 2,897 -0.11(-2.38%)
Dec 16, 2015 4.817 4.817 4.771 4.810 20,420 +0.01(+0.28%)
Dec 15, 2015 4.800 4.800 4.796 4.796 385 +0.04(+0.80%)
Dec 14, 2015 4.810 4.810 4.716 4.758 37,729 -0.11(-2.22%)
Dec 11, 2015 4.873 4.900 4.866 4.866 2,601 +0.07(+1.38%)
Dec 10, 2015 4.850 4.850 4.800 4.800 3,351 -0.16(-3.21%)
Dec 09, 2015 5.000 5.000 4.930 4.959 958 -0.05(-1.02%)
Dec 08, 2015 4.919 5.030 4.919 5.010 5,739 +0.08(+1.69%)
Dec 07, 2015 4.920 4.954 4.920 4.927 2,289 -0.10(-2.05%)
Dec 04, 2015 4.630 5.030 4.630 5.030 47,192 +0.56(+12.53%)
Dec 03, 2015 4.470 4.470 4.470 4.470 1,942 +0.07(+1.59%)
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.