Endeavour Mining Corp: TSE:EDV historical prices

You have no recent quotes

chg | %

May 23, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	0.88	0.91	0.84	0.85	968,358
May 16, 2013	0.88	0.93	0.86	0.89	1,304,556
May 15, 2013	0.90	0.92	0.87	0.88	1,184,846
May 14, 2013	0.88	0.94	0.88	0.90	788,023
May 13, 2013	0.88	0.93	0.85	0.88	956,166
May 10, 2013	0.87	0.90	0.86	0.87	2,463,746
May 9, 2013	0.93	0.96	0.89	0.89	1,180,262
May 8, 2013	0.93	0.95	0.88	0.93	1,603,164
May 7, 2013	0.97	0.97	0.86	0.88	1,458,135
May 6, 2013	1.00	1.00	0.95	0.95	290,671
May 3, 2013	1.03	1.03	0.96	0.99	898,860
May 2, 2013	1.05	1.05	0.98	1.00	1,643,474
May 1, 2013	1.06	1.06	0.97	1.00	627,468
Apr 30, 2013	1.05	1.10	1.01	1.09	751,374
Apr 29, 2013	1.12	1.12	1.01	1.06	484,402
Apr 26, 2013	1.11	1.14	1.01	1.04	517,665
Apr 25, 2013	1.10	1.11	1.06	1.11	874,238
Apr 24, 2013	0.88	1.08	0.87	1.06	1,157,640
Apr 23, 2013	0.92	0.93	0.86	0.86	582,538
Apr 22, 2013	0.95	0.96	0.90	0.93	733,193
Apr 19, 2013	0.89	0.92	0.88	0.90	679,217
Apr 18, 2013	0.93	0.94	0.84	0.85	1,624,201
Apr 17, 2013	0.97	0.97	0.89	0.94	1,240,165
Apr 16, 2013	0.98	0.98	0.95	0.95	1,578,768
Apr 15, 2013	1.05	1.06	0.92	0.92	3,017,971
Apr 12, 2013	1.24	1.26	1.15	1.18	1,190,154
Apr 11, 2013	1.30	1.31	1.25	1.26	394,124
Apr 10, 2013	1.35	1.35	1.28	1.29	358,862
Apr 9, 2013	1.32	1.37	1.31	1.35	897,586
Apr 8, 2013	1.39	1.39	1.30	1.30	547,733