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 (%)
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%)
Sep 01, 2009 0.1400 0.1400 0.1300 0.1300 36,000 -0.04(-21.21%)
Aug 31, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 28, 2009 0.1400 0.1650 0.1400 0.1650 67,229 +0.03(+22.22%)
Aug 27, 2009 0.1400 0.1450 0.1350 0.1350 32,500 +0.00(+0.00%)
Aug 26, 2009 0.1550 0.1550 0.1350 0.1350 101,600 -0.02(-12.90%)
Aug 25, 2009 0.1700 0.1700 0.1300 0.1550 366,950 -0.03(-16.22%)
Aug 24, 2009 0.1800 0.1850 0.1800 0.1850 29,000 +0.00(+0.00%)
Aug 21, 2009 0.1800 0.1850 0.1800 0.1850 29,000 +0.01(+5.71%)
Aug 20, 2009 0.1700 0.1750 0.1650 0.1750 29,500 +0.00(+0.00%)
Aug 19, 2009 0.1800 0.1800 0.1750 0.1750 32,000 -0.02(-7.89%)
Aug 18, 2009 0.1750 0.1950 0.1700 0.1900 48,500 +0.02(+11.76%)
Aug 17, 2009 0.1850 0.1900 0.1650 0.1700 146,900 -0.01(-5.56%)
Aug 14, 2009 0.1850 0.1850 0.1650 0.1800 100,000 -0.01(-2.70%)
Aug 13, 2009 0.2000 0.2100 0.1850 0.1850 216,500 -0.02(-9.76%)
Aug 12, 2009 0.2000 0.2050 0.1900 0.2050 183,500 +0.01(+7.89%)
Aug 11, 2009 0.2100 0.2150 0.1850 0.1900 285,000 -0.02(-9.52%)
Aug 10, 2009 0.2100 0.2100 0.2000 0.2100 234,000 +0.00(+0.00%)
Aug 07, 2009 0.2050 0.2300 0.2050 0.2100 205,166 -0.02(-6.67%)
Aug 06, 2009 0.2150 0.2250 0.1900 0.2250 278,950 +0.01(+4.65%)
Aug 05, 2009 0.2250 0.2400 0.2000 0.2150 566,250 -0.02(-10.42%)
Aug 04, 2009 0.2450 0.2850 0.2200 0.2400 1,105,479 +0.02(+9.09%)
Jul 31, 2009 0.2550 0.2550 0.2050 0.2200 871,700 -0.03(-12.00%)
Jul 30, 2009 0.1700 0.2900 0.1700 0.2500 2,986,950 +0.08(+47.06%)
Jul 29, 2009 0.1500 0.1700 0.1400 0.1700 876,000 +0.02(+9.68%)
Jul 28, 2009 0.1300 0.1600 0.1200 0.1550 269,500 +0.04(+29.17%)
Jul 27, 2009 0.1250 0.1250 0.1200 0.1200 64,000 -0.01(-7.69%)
Jul 24, 2009 0.0950 0.1350 0.0950 0.1300 851,600 +0.04(+44.44%)
Jul 23, 2009 0.1150 0.1150 0.0900 0.0900 294,500 -0.02(-18.18%)
Jul 22, 2009 0.1200 0.1200 0.1050 0.1100 317,500 -0.01(-12.00%)
Jul 21, 2009 0.1500 0.1500 0.1250 0.1250 152,000 -0.02(-16.67%)
Jul 20, 2009 0.1400 0.1600 0.1350 0.1500 612,000 +0.02(+15.38%)
Jul 17, 2009 0.1450 0.1450 0.1200 0.1300 379,250 -0.01(-7.14%)
Jul 16, 2009 0.1000 0.1400 0.1000 0.1400 559,438 +0.04(+40.00%)
Jul 15, 2009 0.0850 0.1200 0.0700 0.1000 2,431,000 +0.02(+25.00%)
Jul 14, 2009 0.0600 0.1900 0.0450 0.0800 1,962,346 +0.03(+60.00%)
Jul 13, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 08, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 07, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2009 0.0500 0.0500 0.0500 0.0500 60,000 +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.