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 27, 2022 0.3550 125 -0.01(-1.39%)
Apr 26, 2022 0.3650 0.3650 0.3600 0.3600 20,801 +0.00(+0.00%)
Apr 25, 2022 0.3900 0.3900 0.3550 0.3600 44,500 -0.03(-7.69%)
Apr 22, 2022 0.3600 0.3900 0.3600 0.3900 33,140 +0.03(+8.33%)
Apr 21, 2022 0.3850 0.3900 0.3600 0.3600 86,200 -0.03(-7.69%)
Apr 20, 2022 0.3900 0.3900 0.3900 0.3900 2,251 +0.00(+0.00%)
Apr 18, 2022 0.3900 0.3900 900 -0.01(-2.50%)
Apr 14, 2022 0.4000 0 -0.01(-3.61%)
Apr 13, 2022 0.3900 0.4150 0.3900 0.4150 83,150 +0.04(+10.67%)
Apr 12, 2022 0.3800 0.3800 0.3750 0.3750 7,500 +0.01(+2.74%)
Apr 11, 2022 0.3900 0.4000 0.3650 0.3650 61,665 -0.03(-6.41%)
Apr 07, 2022 0.3900 10 +0.02(+5.41%)
Apr 06, 2022 0.3700 0.3700 0.3700 0.3700 15,302 -0.04(-9.76%)
Apr 05, 2022 0.4000 0.4100 0.4000 0.4100 14,039 +0.01(+2.50%)
Apr 04, 2022 0.4000 0.4000 0.4000 0.4000 30,525 +0.01(+2.56%)
Mar 31, 2022 0.3900 302 +0.01(+1.30%)
Mar 30, 2022 0.3700 0.3900 0.3700 0.3850 33,200 +0.01(+1.32%)
Mar 29, 2022 0.3850 0.3850 0.3800 0.3800 16,503 -0.02(-3.80%)
Mar 28, 2022 0.3900 0.4150 0.3900 0.3950 39,851 +0.01(+2.60%)
Mar 25, 2022 0.3850 0.3850 0.3700 0.3850 34,512 +0.00(+0.00%)
Mar 24, 2022 0.3800 0.3850 0.3800 0.3850 20,859 +0.01(+1.32%)
Mar 23, 2022 0.3900 0.3900 0.3800 0.3800 43,555 +0.00(+0.00%)
Mar 22, 2022 0.3850 0.3850 0.3800 0.3800 22,550 -0.01(-1.30%)
Mar 21, 2022 0.4000 0.4000 0.3850 0.3850 41,600 -0.01(-1.28%)
Mar 18, 2022 0.3850 0.3900 0.3700 0.3900 20,301 -0.01(-1.27%)
Mar 17, 2022 0.4000 0.4000 0.3800 0.3950 28,537 -0.01(-3.66%)
Mar 16, 2022 0.4100 0.4100 0.4000 0.4100 19,877 +0.01(+3.80%)
Mar 15, 2022 0.4200 0.4200 0.3950 0.3950 3,413 -0.01(-1.25%)
Mar 14, 2022 0.3800 0.4000 0.3650 0.4000 80,365 +0.01(+2.56%)
Mar 11, 2022 0.4000 0.4000 0.3900 0.3900 10,600 -0.01(-2.50%)
Mar 10, 2022 0.4250 0.4250 0.4000 0.4000 12,000 +0.01(+1.27%)
Mar 09, 2022 0.4150 0.4150 0.3900 0.3950 46,259 -0.03(-8.14%)
Mar 08, 2022 0.4100 0.4300 0.3900 0.4300 138,583 +0.04(+10.26%)
Mar 07, 2022 0.3800 0.4000 0.3750 0.3900 96,204 +0.02(+5.41%)
Mar 04, 2022 0.3650 0.3700 0.3650 0.3700 11,900 +0.00(+0.00%)
Mar 02, 2022 0.3700 72 -0.01(-1.33%)
Mar 01, 2022 0.3750 0.3750 0.3750 0.3750 55,150 -0.02(-5.06%)
Feb 28, 2022 0.3950 0.3950 0.3950 0.3950 35,000 +0.00(+0.00%)
Feb 24, 2022 0.3950 59 +0.02(+3.95%)
Feb 23, 2022 0.3800 0.3800 0.3800 0.3800 3,530 +0.00(+0.00%)
Feb 22, 2022 0.3800 0.3900 0.3800 0.3800 17,678 +0.01(+2.70%)
Feb 18, 2022 0.3700 0 +0.00(+0.00%)
Feb 17, 2022 0.3500 0.3700 0.3500 0.3700 107,205 +0.02(+5.71%)
Feb 16, 2022 0.3650 0.3700 0.3500 0.3500 157,537 -0.02(-5.41%)
Feb 15, 2022 0.3900 0.3900 0.3650 0.3700 66,266 -0.02(-5.13%)
Feb 14, 2022 0.3800 0.3900 0.3800 0.3900 44,500 +0.04(+9.86%)
Feb 10, 2022 0.3550 0 -0.04(-8.97%)
Feb 09, 2022 0.3850 0.3900 0.3850 0.3900 44,540 +0.04(+9.86%)
Feb 08, 2022 0.3700 0.3700 0.3550 0.3550 31,206 -0.04(-8.97%)
Feb 07, 2022 0.3850 0.3950 0.3600 0.3900 77,786 +0.03(+8.33%)
Feb 04, 2022 0.3500 0.3600 0.3350 0.3600 67,000 +0.02(+4.35%)
Feb 03, 2022 0.3400 0.3500 0.3400 0.3450 45,350 +0.00(+0.00%)
Feb 02, 2022 0.3450 0.3450 0.3400 0.3450 49,310 +0.00(+0.00%)
Feb 01, 2022 0.3450 0.3500 0.3400 0.3450 69,002 +0.00(+0.00%)
Jan 31, 2022 0.3450 0.3450 0.3450 0.3450 24,628 +0.00(+0.00%)
Jan 28, 2022 0.3700 0.4000 0.3450 0.3450 13,000 -0.01(-1.43%)
Jan 27, 2022 0.3550 0.3550 0.3500 0.3500 23,603 -0.03(-7.89%)
Jan 26, 2022 0.3900 0.3900 0.3800 0.3800 34,250 +0.00(+0.00%)
Jan 25, 2022 0.3800 0.3800 0.3450 0.3800 217,451 -0.02(-5.00%)
Jan 24, 2022 0.4200 0.4200 0.3800 0.4000 151,452 -0.02(-5.88%)
Jan 21, 2022 0.4350 0.4350 0.4250 0.4250 21,035 +0.00(+0.00%)
Jan 20, 2022 0.4150 0.4350 0.4150 0.4250 37,056 +0.02(+3.66%)
Jan 19, 2022 0.4100 0.4350 0.4050 0.4100 96,368 +0.00(+0.00%)
Jan 18, 2022 0.4100 0.4100 0.3900 0.4100 80,660 +0.00(+0.00%)
Jan 17, 2022 0.4250 0.4250 0.4000 0.4100 183,606 -0.04(-8.89%)
Jan 14, 2022 0.4350 0.4500 0.4200 0.4500 397,283 +0.03(+7.14%)
Jan 13, 2022 0.4400 0.4450 0.4000 0.4200 458,244 -0.02(-3.45%)
Jan 12, 2022 0.4200 0.4500 0.4100 0.4350 1,251,292 +0.06(+16.00%)
Jan 11, 2022 0.3700 0.3750 0.3700 0.3750 12,660 +0.03(+8.70%)
Jan 10, 2022 0.3500 0.3500 0.3350 0.3450 197,090 -0.01(-1.43%)
Jan 07, 2022 0.3300 0.3500 0.3300 0.3500 50,500 +0.00(+0.00%)
Jan 06, 2022 0.3550 0.3550 0.3500 0.3500 6,555 +0.00(+0.00%)
Jan 05, 2022 0.3750 0.4000 0.3500 0.3500 231,410 -0.01(-2.78%)
Jan 04, 2022 0.3300 0.3650 0.3300 0.3600 161,682 +0.03(+9.09%)
Dec 31, 2021 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Dec 30, 2021 0.3000 0.3150 0.3000 0.3150 126,100 +0.02(+5.00%)
Dec 29, 2021 0.2850 0.3100 0.2850 0.3000 85,657 +0.02(+5.26%)
Dec 23, 2021 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Dec 21, 2021 0.2500 0.2500 0.2500 1 -0.02(-5.66%)
Dec 20, 2021 0.2700 0.2700 0.2650 0.2650 11,606 +0.01(+1.92%)
Dec 17, 2021 0.2600 0.2600 0.2600 0.2600 4,504 -0.02(-7.14%)
Dec 15, 2021 0.2800 0.2800 0.2800 2 +0.01(+3.70%)
Dec 14, 2021 0.2800 0.2800 0.2600 0.2700 23,150 -0.01(-5.26%)
Dec 10, 2021 0.2850 0.2850 0.2850 359 -0.03(-9.52%)
Dec 09, 2021 0.2900 0.3150 0.2850 0.3150 165,407 +0.05(+21.15%)
Dec 07, 2021 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Dec 06, 2021 0.2750 0.2800 0.2600 0.2800 24,506 +0.02(+7.69%)
Dec 03, 2021 0.2650 0.2650 0.2600 0.2600 24,000 -0.02(-8.77%)
Nov 30, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 29, 2021 0.2850 0.2900 0.2850 0.2850 45,100 +0.01(+5.56%)
Nov 26, 2021 0.2850 0.2850 0.2700 0.2700 9,100 -0.04(-12.90%)
Nov 24, 2021 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Nov 23, 2021 0.2850 0.2950 0.2800 0.2950 10,502 +0.01(+1.72%)
Nov 22, 2021 0.2950 0.2950 0.2900 0.2900 4,401 -0.02(-6.45%)
Nov 19, 2021 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Nov 18, 2021 0.3100 0.3100 0.3100 0.3100 8,244 +0.00(+0.00%)
Nov 17, 2021 0.3150 0.3150 0.2750 0.3100 46,500 +0.01(+3.33%)
Nov 16, 2021 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Nov 15, 2021 0.3000 0.3100 0.3000 0.3000 103,923 +0.00(+0.00%)
Nov 12, 2021 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
Nov 11, 2021 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-3.13%)
Nov 09, 2021 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Nov 08, 2021 0.3150 0.3300 0.3150 0.3200 65,001 +0.01(+1.59%)
Nov 05, 2021 0.3050 0.3150 0.3050 0.3150 29,004 +0.01(+1.61%)
Nov 04, 2021 0.3050 0.3100 0.3050 0.3100 32,500 +0.03(+10.71%)
Nov 03, 2021 0.2800 0.2900 0.2800 0.2800 36,001 -0.02(-6.67%)
Nov 02, 2021 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Nov 01, 2021 0.2900 0.3000 0.2900 0.3000 41,536 +0.01(+3.45%)
Oct 29, 2021 0.2750 0.2950 0.2750 0.2900 126,004 +0.01(+3.57%)
Oct 28, 2021 0.2550 0.2800 0.2550 0.2800 163,936 +0.03(+9.80%)
Oct 26, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 25, 2021 0.2400 0.2550 0.2400 0.2550 150,300 +0.02(+8.51%)
Oct 22, 2021 0.2500 0.2500 0.2350 0.2350 1,600 -0.01(-2.08%)
Oct 21, 2021 0.2300 0.2400 0.2300 0.2400 47,500 -0.02(-5.88%)
Oct 20, 2021 0.2400 0.2600 0.2400 0.2550 83,500 +0.02(+10.87%)
Oct 19, 2021 0.2400 0.2400 0.2300 0.2300 45,629 -0.01(-4.17%)
Oct 15, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Oct 14, 2021 0.2300 0.2350 0.2250 0.2350 77,337 +0.02(+9.30%)
Oct 13, 2021 0.2150 0.2250 0.2150 0.2150 56,100 -0.01(-4.44%)
Oct 12, 2021 0.2250 0.2250 0.2250 0.2250 9,500 +0.01(+2.27%)
Oct 08, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 07, 2021 0.2050 0.2100 0.2050 0.2100 5,200 +0.01(+5.00%)
Oct 06, 2021 0.2000 0.2000 0.2000 0.2000 42,000 +0.00(+0.00%)
Oct 05, 2021 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 04, 2021 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+2.56%)
Oct 01, 2021 0.2000 0.2000 0.1950 0.1950 5,406 +0.01(+2.63%)
Sep 30, 2021 0.2000 0.2050 0.1900 0.1900 11,000 -0.01(-5.00%)
Sep 29, 2021 0.2200 0.2200 0.2000 0.2000 26,150 +0.01(+5.26%)
Sep 28, 2021 0.1950 0.1950 0.1900 0.1900 7,250 -0.01(-5.00%)
Sep 27, 2021 0.2100 0.2150 0.2000 0.2000 185,050 -0.01(-4.76%)
Sep 24, 2021 0.2200 0.2200 0.2050 0.2100 221,500 +0.00(+0.00%)
Sep 23, 2021 0.2100 0.2100 0.2100 0.2100 70,856 -0.01(-4.55%)
Sep 22, 2021 0.2200 0.2200 0.2200 0.2200 33,000 +0.00(+0.00%)
Sep 21, 2021 0.2100 0.2350 0.2000 0.2200 78,500 +0.02(+10.00%)
Sep 20, 2021 0.2050 0.2100 0.2000 0.2000 121,500 -0.01(-6.98%)
Sep 17, 2021 0.2300 0.2300 0.2150 0.2150 37,813 +0.00(+0.00%)
Sep 16, 2021 0.2150 0.2150 0.2150 0.2150 4,584 +0.00(+0.00%)
Sep 15, 2021 0.2200 0.2200 0.2150 0.2150 74,100 -0.01(-2.27%)
Sep 14, 2021 0.2200 0.2200 0.2200 0.2200 31,500 +0.01(+2.33%)
Sep 13, 2021 0.2400 0.2400 0.2150 0.2150 33,045 -0.02(-6.52%)
Sep 10, 2021 0.2350 0.2350 0.2300 0.2300 20,500 -0.00(-2.13%)
Sep 08, 2021 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Sep 07, 2021 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 03, 2021 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Aug 31, 2021 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Aug 30, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Aug 26, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 25, 2021 0.2300 0.2500 0.2250 0.2500 30,462 +0.02(+8.70%)
Aug 24, 2021 0.2350 0.2350 0.2250 0.2300 47,000 -0.01(-4.17%)
Aug 23, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+6.67%)
Aug 20, 2021 0.2250 0.2250 0.2250 0.2250 2,500 +0.00(+0.00%)
Aug 18, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 17, 2021 0.2250 0.2250 0.2250 0.2250 2,500 -0.02(-8.16%)
Aug 16, 2021 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+6.52%)
Aug 13, 2021 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Aug 11, 2021 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Aug 10, 2021 0.2300 0.2450 0.2300 0.2450 12,892 +0.02(+8.89%)
Aug 09, 2021 0.2250 0.2250 0.2250 0.2250 6,500 +0.00(+0.00%)
Aug 06, 2021 0.2200 0.2250 0.2200 0.2250 19,500 +0.01(+2.27%)
Aug 05, 2021 0.2250 0.2250 0.2200 0.2200 19,000 -0.01(-2.22%)
Aug 04, 2021 0.2250 0.2250 0.2250 0.2250 19,500 +0.00(+0.00%)
Aug 03, 2021 0.2200 0.2350 0.2200 0.2250 150,500 -0.02(-10.00%)
Jul 30, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2021 0.2550 0.2550 0.2500 0.2500 25,316 +0.00(+0.00%)
Jul 28, 2021 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jul 27, 2021 0.2500 0.2500 0.2500 0.2500 40,000 -0.01(-1.96%)
Jul 26, 2021 0.2550 0.2550 0.2550 0.2550 4,000 +0.01(+2.00%)
Jul 23, 2021 0.2500 0.2500 0.2500 0.2500 96,200 +0.00(+0.00%)
Jul 22, 2021 0.2500 0.2550 0.2500 0.2500 150,000 +0.01(+4.17%)
Jul 21, 2021 0.2250 0.2400 0.2250 0.2400 60,500 +0.01(+6.67%)
Jul 20, 2021 0.2250 0.2250 0.2200 0.2250 60,300 -0.01(-2.17%)
Jul 19, 2021 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
Jul 16, 2021 0.2300 0.2300 0.2300 0.2300 21,520 +0.01(+2.22%)
Jul 15, 2021 0.2450 0.2450 0.2250 0.2250 256,132 -0.03(-11.76%)
Jul 14, 2021 0.2600 0.2600 0.2500 0.2550 52,005 +0.00(+0.00%)
Jul 13, 2021 0.2700 0.2850 0.2500 0.2550 300,721 -0.04(-15.00%)
Jul 12, 2021 0.3000 0.3000 0.3000 0.3000 25,021 +0.01(+3.45%)
Jul 08, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jul 07, 2021 0.3250 0.3250 0.2950 0.3000 214,000 -0.03(-7.69%)
Jul 06, 2021 0.3100 0.3250 0.3100 0.3250 12,500 +0.01(+3.17%)
Jul 05, 2021 0.3150 0.3150 0.3150 0.3150 4,500 +0.02(+5.00%)
Jul 02, 2021 0.3050 0.3250 0.3000 0.3000 40,287 -0.02(-4.76%)
Jun 30, 2021 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Jun 29, 2021 0.3600 0.3600 0.3050 0.3050 41,353 -0.07(-17.57%)
Jun 28, 2021 0.3700 0.3700 0.3700 0.3700 550 +0.05(+15.62%)
Jun 25, 2021 0.2950 0.3200 0.2950 0.3200 20,225 +0.04(+14.29%)
Jun 24, 2021 0.3000 0.3000 0.2750 0.2800 159,030 -0.04(-12.50%)
Jun 23, 2021 0.3200 0.3200 0.3100 0.3200 130,500 -0.01(-1.54%)
Jun 22, 2021 0.3300 0.3300 0.3250 0.3250 7,000 -0.02(-7.14%)
Jun 21, 2021 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Jun 18, 2021 0.3400 0.3500 0.3300 0.3500 12,280 +0.02(+6.06%)
Jun 17, 2021 0.3650 0.3650 0.3300 0.3300 163,150 -0.02(-5.71%)
Jun 16, 2021 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-2.78%)
Jun 15, 2021 0.3750 0.3750 0.3500 0.3600 112,000 -0.02(-4.00%)
Jun 14, 2021 0.3750 0.3750 0.3750 0.3750 2,000 +0.01(+1.35%)
Jun 10, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 09, 2021 0.3700 0.3700 0.3700 0.3700 32,459 +0.00(+0.00%)
Jun 08, 2021 0.3500 0.3700 0.3500 0.3700 60,944 +0.01(+2.78%)
Jun 07, 2021 0.3500 0.3650 0.3500 0.3600 64,200 -0.01(-2.70%)
Jun 04, 2021 0.3700 0.3850 0.3700 0.3700 163,200 +0.03(+8.82%)
Jun 03, 2021 0.3500 0.3500 0.3400 0.3400 66,500 -0.02(-5.56%)
Jun 02, 2021 0.3600 0.3600 0.3600 0.3600 15,000 +0.01(+2.86%)
Jun 01, 2021 0.3700 0.3700 0.3500 0.3500 32,309 +0.01(+2.94%)
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%)
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.