Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endurance Gold Corp (TSV: EDG )

0.1750 +0.0100 (+6.06%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 17, 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, 2021 0.3300 0.3550 0.3300 0.3400 47,900 +0.02(+6.25%)
May 28, 2021 0.3400 0.3400 0.3150 0.3200 498,947 -0.02(-7.25%)
May 27, 2021 0.3700 0.3700 0.3350 0.3450 274,547 -0.04(-10.39%)
May 26, 2021 0.3850 0.3850 0.3850 0.3850 28,000 -0.01(-2.53%)
May 25, 2021 0.4000 0.4000 0.3850 0.3950 17,600 -0.01(-1.25%)
May 21, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 20, 2021 0.3800 0.3900 0.3800 0.3900 10,312 +0.00(+0.00%)
May 19, 2021 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
May 18, 2021 0.3850 0.3900 0.3800 0.3800 52,800 -0.01(-1.30%)
May 17, 2021 0.3800 0.3850 0.3800 0.3850 3,075 +0.01(+1.32%)
May 14, 2021 0.3800 0.3800 0.3800 0.3800 1,530 -0.01(-2.56%)
May 13, 2021 0.3700 0.3900 0.3700 0.3900 88,000 +0.03(+6.85%)
May 12, 2021 0.3850 0.3850 0.3600 0.3650 28,500 -0.02(-5.19%)
May 11, 2021 0.3950 0.3950 0.3800 0.3850 19,947 +0.01(+2.67%)
May 10, 2021 0.4000 0.4000 0.3700 0.3750 418,598 +0.03(+8.70%)
May 07, 2021 0.3450 0.3500 0.3450 0.3450 29,504 +0.00(+1.47%)
May 06, 2021 0.3400 0.3500 0.3400 0.3400 11,130 +0.01(+3.03%)
May 05, 2021 0.3300 0.3300 0.3300 0.3300 23,000 +0.00(+0.00%)
May 04, 2021 0.3400 0.3400 0.3300 0.3300 25,500 -0.01(-1.49%)
May 03, 2021 0.3850 0.3850 0.3350 0.3350 28,511 -0.04(-11.84%)
Apr 30, 2021 0.3550 0.3800 0.3500 0.3800 94,500 +0.03(+8.57%)
Apr 29, 2021 0.4000 0.4000 0.3500 0.3500 112,981 +0.00(+0.00%)
Apr 28, 2021 0.3700 0.3700 0.3500 0.3500 59,780 -0.03(-7.89%)
Apr 27, 2021 0.3900 0.3900 0.3800 0.3800 12,000 -0.01(-2.56%)
Apr 26, 2021 0.3500 0.3950 0.3500 0.3900 86,000 +0.05(+16.42%)
Apr 23, 2021 0.3500 0.3600 0.3350 0.3350 35,025 -0.01(-4.29%)
Apr 22, 2021 0.3500 0.3550 0.3400 0.3500 98,777 -0.01(-1.41%)
Apr 21, 2021 0.3400 0.3550 0.3400 0.3550 402,477 +0.04(+14.52%)
Apr 20, 2021 0.2700 0.3450 0.2400 0.3100 603,364 +0.08(+31.91%)
Apr 19, 2021 0.2500 0.2500 0.2350 0.2350 132,500 -0.02(-6.00%)
Apr 16, 2021 0.2450 0.2500 0.2400 0.2500 59,900 +0.01(+2.04%)
Apr 15, 2021 0.2450 0.2450 0.2450 0.2450 20,100 -0.01(-2.00%)
Apr 14, 2021 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Apr 12, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 09, 2021 0.2600 0.2600 0.2450 0.2600 22,000 +0.00(+0.00%)
Apr 08, 2021 0.2700 0.2700 0.2400 0.2600 78,000 -0.01(-3.70%)
Apr 07, 2021 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+1.89%)
Apr 06, 2021 0.2600 0.2650 0.2600 0.2650 103,500 -0.02(-7.02%)
Apr 05, 2021 0.2850 0.2850 0.2850 0.2850 56,800 +0.00(+0.00%)
Apr 01, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Mar 31, 2021 0.3000 0.3000 0.2900 0.2900 18,750 +0.01(+1.75%)
Mar 30, 2021 0.2850 0.2850 0.2850 0.2850 43,000 -0.01(-1.72%)
Mar 29, 2021 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
Mar 26, 2021 0.2900 0.2900 0.2850 0.2850 9,000 +0.02(+9.62%)
Mar 25, 2021 0.2850 0.2850 0.2550 0.2600 52,400 -0.01(-3.70%)
Mar 24, 2021 0.2800 0.3000 0.2500 0.2700 263,300 -0.01(-5.26%)
Mar 23, 2021 0.3000 0.3000 0.2800 0.2850 155,000 -0.03(-8.06%)
Mar 22, 2021 0.3200 0.3200 0.3000 0.3100 132,277 -0.03(-8.82%)
Mar 19, 2021 0.3200 0.3400 0.3200 0.3400 70,000 +0.02(+6.25%)
Mar 18, 2021 0.3650 0.3700 0.3200 0.3200 88,800 -0.02(-5.88%)
Mar 17, 2021 0.3400 0.3450 0.3400 0.3400 11,900 +0.00(+0.00%)
Mar 16, 2021 0.3800 0.3800 0.3350 0.3400 70,657 -0.03(-8.11%)
Mar 15, 2021 0.3750 0.3750 0.3700 0.3700 5,000 -0.01(-1.33%)
Mar 11, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Mar 10, 2021 0.3600 0.3800 0.3500 0.3700 13,250 +0.02(+5.71%)
Mar 09, 2021 0.3300 0.3500 0.3250 0.3500 38,000 +0.05(+16.67%)
Mar 08, 2021 0.3050 0.3050 0.2900 0.3000 99,990 +0.00(+0.00%)
Mar 05, 2021 0.3100 0.3100 0.3000 0.3000 106,596 -0.01(-3.23%)
Mar 04, 2021 0.3350 0.3400 0.3100 0.3100 226,000 -0.04(-12.68%)
Mar 03, 2021 0.3600 0.3600 0.3400 0.3550 96,500 -0.02(-4.05%)
Mar 02, 2021 0.3900 0.3900 0.3650 0.3700 83,500 -0.01(-2.63%)
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.