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 (%)
Apr 30, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 29, 2014 0.0550 0.0600 0.0550 0.0600 19,000 -0.01(-14.29%)
Apr 25, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Apr 23, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2014 0.0550 0.0550 0.0500 0.0500 51,000 -0.01(-16.67%)
Apr 21, 2014 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+0.00%)
Apr 15, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 14, 2014 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Apr 11, 2014 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+9.09%)
Apr 03, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2014 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Mar 21, 2014 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+0.00%)
Mar 20, 2014 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
Mar 17, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Mar 14, 2014 0.0600 0.0600 0.0500 0.0500 87,000 -0.03(-37.50%)
Mar 13, 2014 0.0800 0.0800 0.0800 0.0800 48,000 +0.01(+23.08%)
Mar 12, 2014 0.0800 0.0800 0.0650 0.0650 15,000 -0.01(-18.75%)
Mar 05, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Mar 04, 2014 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Feb 28, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 26, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 25, 2014 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 21, 2014 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Feb 20, 2014 0.0550 0.0700 0.0550 0.0700 55,883 +0.01(+16.67%)
Feb 19, 2014 0.0500 0.0600 0.0500 0.0600 14,000 -0.01(-14.29%)
Feb 14, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.02(+36.36%)
Feb 11, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 07, 2014 0.0550 0.0550 0.0550 1,000 -0.02(-21.43%)
Jan 27, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 13, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 10, 2014 0.0500 0.0500 0.0500 0.0500 46,000 +0.01(+11.11%)
Jan 02, 2014 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Dec 31, 2013 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Dec 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 17, 2013 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Dec 16, 2013 0.0650 0.0650 0.0650 0.0650 42,000 +0.01(+30.00%)
Dec 09, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 06, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 05, 2013 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Dec 03, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 02, 2013 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+30.00%)
Nov 28, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 21, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 18, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 14, 2013 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Nov 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 05, 2013 0.0350 0.0350 0.0350 0.0350 50,000 -0.01(-22.22%)
Oct 31, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 28, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2013 0.0400 0.0450 0.0400 0.0450 403,000 +0.00(+0.00%)
Oct 24, 2013 0.0450 0.0450 0.0350 0.0450 606,000 -0.01(-10.00%)
Oct 21, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2013 0.0550 0.0550 0.0500 0.0500 58,000 +0.00(+0.00%)
Oct 15, 2013 0.0500 0.0500 0.0500 0.0500 8,500 -0.00(-9.09%)
Oct 11, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Oct 09, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 07, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 04, 2013 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Oct 03, 2013 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
Oct 02, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 01, 2013 0.0900 0.0900 0.0700 0.0750 61,000 -0.01(-6.25%)
Sep 27, 2013 0.0750 0.0800 0.0750 0.0800 13,000 -0.01(-11.11%)
Sep 25, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 24, 2013 0.0950 0.0950 0.0800 0.0800 122,000 -0.01(-15.79%)
Sep 23, 2013 0.0900 0.1000 0.0800 0.0950 148,600 +0.01(+11.76%)
Sep 20, 2013 0.0950 0.1000 0.0850 0.0850 40,500 -0.00(-5.56%)
Sep 19, 2013 0.0900 0.0900 0.0900 0.0900 190,500 +0.00(+5.88%)
Sep 18, 2013 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Sep 17, 2013 0.0800 0.0850 0.0800 0.0850 225,000 +0.00(+0.00%)
Sep 16, 2013 0.0850 0.0850 0.0850 0.0850 51,300 +0.00(+0.00%)
Sep 11, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 10, 2013 0.1000 0.1000 0.0900 0.0900 139,000 -0.03(-21.74%)
Sep 09, 2013 0.0950 0.1250 0.0950 0.1150 798,800 +0.03(+27.78%)
Sep 06, 2013 0.0800 0.0950 0.0800 0.0900 458,000 +0.01(+12.50%)
Sep 05, 2013 0.0850 0.0850 0.0600 0.0800 223,700 +0.00(+0.00%)
Sep 04, 2013 0.0950 0.1000 0.0800 0.0800 153,400 -0.01(-15.79%)
Sep 03, 2013 0.1000 0.1100 0.0900 0.0950 497,900 +0.01(+5.56%)
Aug 30, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 29, 2013 0.0800 0.0850 0.0800 0.0800 241,750 +0.03(+45.45%)
Aug 27, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 26, 2013 0.0500 0.0500 0.0500 0.0500 156,000 -0.01(-16.67%)
Aug 23, 2013 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Aug 22, 2013 0.0600 0.0700 0.0550 0.0600 126,000 +0.00(+0.00%)
Aug 21, 2013 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+33.33%)
Aug 20, 2013 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Aug 19, 2013 0.0600 0.0600 0.0450 0.0450 53,000 -0.03(-40.00%)
Aug 16, 2013 0.0500 0.0750 0.0500 0.0750 24,000 +0.04(+114.29%)
Aug 14, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 08, 2013 0.0400 0.0400 0.0400 700 +0.00(+0.00%)
Aug 07, 2013 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Jul 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2013 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jul 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2013 0.0450 0.0500 0.0450 0.0500 109,500 +0.01(+42.86%)
Jul 23, 2013 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
Jul 22, 2013 0.0350 0.0350 0.0350 0.0350 47,000 +0.01(+40.00%)
Jul 19, 2013 0.0250 0.0250 0.0250 0.0250 30,000 -0.01(-28.57%)
Jul 18, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 17, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 16, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 15, 2013 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
Jul 12, 2013 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Jul 11, 2013 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+20.00%)
Jul 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2013 0.0250 0.0250 0.0250 0.0250 76,700 +0.00(+0.00%)
Jul 08, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 05, 2013 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Jul 04, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 03, 2013 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Jul 02, 2013 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Jun 28, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 25, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 21, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 20, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 19, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 18, 2013 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-20.00%)
Jun 17, 2013 0.0250 0.0250 0.0250 0.0250 53,000 -0.00(-16.67%)
Jun 14, 2013 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+20.00%)
Jun 13, 2013 0.0250 0.0250 0.0250 0.0250 130,000 +0.01(+25.00%)
Jun 12, 2013 0.0200 0.0200 0.0200 0.0200 164,000 +0.01(+33.33%)
Jun 11, 2013 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Jun 10, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 07, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 06, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 05, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 04, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 31, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 30, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 29, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
May 28, 2013 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
May 27, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2013 0.0200 0.0200 0.0200 0.0200 5,440 +0.00(+0.00%)
May 23, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 22, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 21, 2013 0.0200 0.0200 0.0150 0.0200 360,500 +0.00(+0.00%)
May 17, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 13, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 09, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 08, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 06, 2013 0.0200 0.0250 0.0200 0.0250 80,000 +0.01(+25.00%)
May 03, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.