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

Endurance Gold Corp (TSV: EDG )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, May 10, 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 29, 2011 0.2500 0.2500 0.2300 0.2300 82,999 -0.02(-8.00%)
Apr 28, 2011 0.2150 0.2500 0.2100 0.2500 677,500 +0.04(+19.05%)
Apr 27, 2011 0.2200 0.2200 0.2100 0.2100 15,500 -0.02(-6.67%)
Apr 26, 2011 0.2500 0.2500 0.2200 0.2250 120,500 -0.05(-16.67%)
Apr 25, 2011 0.2600 0.2700 0.2700 0.2700 25,000 +0.03(+12.50%)
Apr 21, 2011 0.2200 0.2400 0.2150 0.2400 90,000 +0.05(+26.32%)
Apr 20, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 19, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 18, 2011 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Apr 15, 2011 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Apr 14, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 13, 2011 0.2300 0.2300 0.2000 0.2000 300,000 -0.02(-11.11%)
Apr 12, 2011 0.2300 0.2300 0.2250 0.2250 174,500 +0.01(+4.65%)
Apr 11, 2011 0.2300 0.2300 0.2150 0.2150 29,800 -0.04(-14.00%)
Apr 08, 2011 0.2450 0.2500 0.2450 0.2500 53,000 +0.02(+8.70%)
Apr 07, 2011 0.2200 0.2300 0.2200 0.2300 5,500 +0.02(+6.98%)
Apr 06, 2011 0.2150 0.2300 0.2000 0.2150 228,000 +0.01(+7.50%)
Apr 05, 2011 0.1850 0.2000 0.1850 0.2000 30,000 +0.02(+8.11%)
Apr 04, 2011 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 01, 2011 0.2000 0.2100 0.1850 0.1850 47,000 +0.01(+2.78%)
Mar 31, 2011 0.2000 0.2000 0.1700 0.1800 76,685 -0.01(-5.26%)
Mar 30, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 29, 2011 0.1900 0.1900 0.1900 0.1900 101,000 +0.00(+0.00%)
Mar 28, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 25, 2011 0.2000 0.2000 0.1900 0.1900 15,272 +0.00(+0.00%)
Mar 24, 2011 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-5.00%)
Mar 23, 2011 0.2000 0.2000 0.2000 0.2000 32,000 +0.00(+0.00%)
Mar 22, 2011 0.2000 0.2000 0.2000 0.2000 182,000 +0.00(+0.00%)
Mar 21, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 18, 2011 0.2000 0.2000 0.2000 0.2000 53,000 -0.01(-4.76%)
Mar 17, 2011 0.2100 0.2100 0.2100 0.2100 100,000 +0.01(+5.00%)
Mar 16, 2011 0.2000 0.2000 0.2000 0.2000 143,500 +0.03(+14.29%)
Mar 15, 2011 0.2000 0.2000 0.1600 0.1750 789,500 -0.03(-12.50%)
Mar 14, 2011 0.2350 0.2350 0.2000 0.2000 35,000 -0.03(-14.89%)
Mar 11, 2011 0.2200 0.2350 0.2200 0.2350 76,000 +0.00(+0.00%)
Mar 10, 2011 0.2750 0.2750 0.2150 0.2350 339,400 -0.05(-17.54%)
Mar 09, 2011 0.2500 0.2850 0.2500 0.2850 142,600 +0.00(+1.79%)
Mar 08, 2011 0.2950 0.3000 0.2750 0.2800 74,350 +0.04(+16.67%)
Mar 07, 2011 0.2500 0.3300 0.2400 0.2400 97,600 -0.01(-4.00%)
Mar 04, 2011 0.2000 0.2500 0.2000 0.2500 597,500 +0.05(+25.00%)
Mar 03, 2011 0.2100 0.2150 0.2000 0.2000 213,000 -0.02(-9.09%)
Mar 02, 2011 0.2000 0.2200 0.1950 0.2200 832,000 +0.04(+22.22%)
Mar 01, 2011 0.1700 0.2500 0.1650 0.1800 1,469,021 +0.01(+5.88%)
Feb 28, 2011 0.1200 0.1950 0.1200 0.1700 782,177 +0.06(+47.83%)
Feb 25, 2011 0.1100 0.1150 0.1100 0.1150 112,000 +0.01(+9.52%)
Feb 24, 2011 0.1000 0.1050 0.1000 0.1050 375,000 +0.00(+5.00%)
Feb 23, 2011 0.1000 0.1100 0.1000 0.1000 60,000 +0.00(+0.00%)
Feb 22, 2011 0.1050 0.1100 0.1000 0.1000 150,000 +0.00(+0.00%)
Feb 18, 2011 0.0850 0.1000 0.0800 0.1000 327,000 +0.02(+25.00%)
Feb 17, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 16, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 15, 2011 0.0800 0.0800 0.0800 0.0800 66,000 +0.01(+6.67%)
Feb 14, 2011 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Feb 11, 2011 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Feb 10, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 09, 2011 0.0700 0.0800 0.0700 0.0800 200,500 +0.00(+0.00%)
Feb 08, 2011 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 07, 2011 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 04, 2011 0.0750 0.0800 0.0750 0.0800 245,000 -0.01(-5.88%)
Feb 03, 2011 0.0750 0.0850 0.0750 0.0850 15,000 +0.01(+13.33%)
Feb 02, 2011 0.0900 0.0900 0.0750 0.0750 397,667 -0.01(-16.67%)
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.