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

Endurance Gold Corp (TSV: EDG )

0.2150 +0.0150 (+7.50%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 (%)
Nov 30, 2009 0.0850 0.0850 0.0750 0.0750 100,000 -0.01(-16.67%)
Nov 27, 2009 0.0800 0.0900 0.0800 0.0900 46,000 +0.01(+12.50%)
Nov 26, 2009 0.0800 0.0800 0.0700 0.0800 170,400 -0.01(-11.11%)
Nov 25, 2009 0.0750 0.1000 0.0750 0.0900 409,000 +0.02(+28.57%)
Nov 24, 2009 0.0650 0.0750 0.0650 0.0700 82,800 +0.00(+0.00%)
Nov 23, 2009 0.0700 0.0700 0.0700 0.0700 84,000 +0.00(+0.00%)
Nov 20, 2009 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Nov 19, 2009 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Nov 18, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 17, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 16, 2009 0.0700 0.0750 0.0700 0.0750 75,500 +0.00(+0.00%)
Nov 13, 2009 0.0700 0.0750 0.0650 0.0750 206,560 +0.00(+0.00%)
Nov 12, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 11, 2009 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Nov 10, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 09, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2009 0.0700 0.0700 0.0700 0.0700 164,000 -0.01(-12.50%)
Nov 05, 2009 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Nov 04, 2009 0.0800 0.0800 0.0700 0.0700 18,000 -0.00(-6.67%)
Nov 03, 2009 0.0700 0.0800 0.0700 0.0750 90,500 +0.00(+0.00%)
Nov 02, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 30, 2009 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Oct 29, 2009 0.0750 0.0800 0.0750 0.0800 14,000 +0.01(+6.67%)
Oct 28, 2009 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Oct 27, 2009 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Oct 26, 2009 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Oct 23, 2009 0.0900 0.0800 0.0800 0.0800 251,000 -0.01(-11.11%)
Oct 22, 2009 0.0850 0.0900 0.0850 0.0900 70,000 -0.01(-5.26%)
Oct 21, 2009 0.0800 0.1000 0.0800 0.0950 366,000 +0.01(+5.56%)
Oct 20, 2009 0.0850 0.0900 0.0850 0.0900 130,800 -0.01(-5.26%)
Oct 19, 2009 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-5.00%)
Oct 16, 2009 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Oct 15, 2009 0.0950 0.0950 0.0950 0.0950 100,000 +0.01(+5.56%)
Oct 14, 2009 0.1000 0.1000 0.0900 0.0900 271,499 -0.01(-10.00%)
Oct 13, 2009 0.1100 0.1100 0.1000 0.1000 131,000 +0.00(+0.00%)
Oct 09, 2009 0.1100 0.1100 0.1000 0.1000 44,000 -0.01(-9.09%)
Oct 08, 2009 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Oct 07, 2009 0.1100 0.1100 0.1000 0.1100 414,000 -0.01(-4.35%)
Oct 06, 2009 0.1200 0.1200 0.1100 0.1150 162,555 +0.01(+4.55%)
Oct 05, 2009 0.1100 0.1150 0.1000 0.1100 285,000 +0.01(+10.00%)
Oct 02, 2009 0.1150 0.1150 0.1000 0.1000 468,500 -0.01(-9.09%)
Oct 01, 2009 0.1250 0.1250 0.1100 0.1100 320,000 -0.02(-15.38%)
Sep 30, 2009 0.1350 0.1350 0.1250 0.1300 83,800 -0.01(-10.34%)
Sep 29, 2009 0.1450 0.1450 0.1450 0.1450 2,400 +0.00(+0.00%)
Sep 28, 2009 0.1400 0.1600 0.1400 0.1450 338,200 +0.01(+11.54%)
Sep 25, 2009 0.1250 0.1450 0.1250 0.1300 156,600 +0.00(+0.00%)
Sep 24, 2009 0.1200 0.1350 0.1150 0.1300 90,600 +0.01(+4.00%)
Sep 23, 2009 0.1250 0.1250 0.1250 0.1250 20,000 -0.02(-10.71%)
Sep 22, 2009 0.1300 0.1400 0.1200 0.1400 149,000 +0.01(+7.69%)
Sep 21, 2009 0.1400 0.1400 0.1300 0.1300 52,000 -0.01(-7.14%)
Sep 18, 2009 0.1550 0.1550 0.1350 0.1400 167,500 -0.01(-9.68%)
Sep 17, 2009 0.1400 0.1550 0.1400 0.1550 178,000 +0.01(+10.71%)
Sep 16, 2009 0.1500 0.1550 0.1250 0.1400 120,000 +0.01(+7.69%)
Sep 15, 2009 0.1450 0.1450 0.1200 0.1300 285,000 +0.01(+4.00%)
Sep 14, 2009 0.1400 0.1400 0.1200 0.1250 148,500 -0.01(-7.41%)
Sep 11, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 10, 2009 0.1400 0.1400 0.1350 0.1350 56,000 -0.01(-3.57%)
Sep 09, 2009 0.1450 0.1450 0.1400 0.1400 40,000 -0.00(-3.45%)
Sep 08, 2009 0.1500 0.1500 0.1450 0.1450 21,000 +0.00(+3.57%)
Sep 04, 2009 0.1450 0.1450 0.1400 0.1400 13,000 -0.01(-6.67%)
Sep 03, 2009 0.1600 0.1650 0.1500 0.1500 49,512 -0.02(-11.76%)
Sep 02, 2009 0.1400 0.1700 0.1400 0.1700 535,500 +0.04(+30.77%)
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.