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

Endurance Gold Corp (TSV: EDG )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 23, 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, 2022 0.3900 0.4000 0.3900 0.4000 8,000 +0.01(+1.27%)
Sep 29, 2022 0.4000 0.4000 0.3900 0.3950 21,369 -0.04(-9.20%)
Sep 28, 2022 0.3900 0.4350 0.3900 0.4350 10,000 +0.05(+14.47%)
Sep 27, 2022 0.3900 0.3900 0.3800 0.3800 7,602 +0.00(+0.00%)
Sep 26, 2022 0.4200 0.4200 0.3750 0.3800 46,384 -0.03(-8.43%)
Sep 23, 2022 0.4200 0.4200 0.4050 0.4150 34,924 -0.02(-3.49%)
Sep 22, 2022 0.4300 0.4400 0.4200 0.4300 65,204 +0.02(+6.17%)
Sep 21, 2022 0.4050 0.4050 0.4050 0.4050 1,101 -0.00(-1.22%)
Sep 20, 2022 0.4250 0.4250 0.3800 0.4100 208,415 -0.01(-2.38%)
Sep 19, 2022 0.4350 0.4350 0.4200 0.4200 183,572 -0.02(-3.45%)
Sep 16, 2022 0.4400 0.4400 0.4350 0.4350 14,500 -0.02(-3.33%)
Sep 15, 2022 0.4500 0.4500 0.4350 0.4500 39,000 -0.03(-6.25%)
Sep 14, 2022 0.4400 0.4900 0.4400 0.4800 223,750 +0.02(+4.35%)
Sep 13, 2022 0.4400 0.4800 0.4400 0.4600 325,314 +0.04(+9.52%)
Sep 12, 2022 0.4200 0.4250 0.4200 0.4200 59,501 -0.03(-5.62%)
Sep 09, 2022 0.4200 0.4450 0.4200 0.4450 50,000 +0.03(+5.95%)
Sep 08, 2022 0.4200 0.4200 0.4200 0.4200 53,900 +0.00(+0.00%)
Sep 07, 2022 0.4250 0.4250 0.4200 0.4200 46,501 -0.01(-1.18%)
Sep 06, 2022 0.4400 0.4400 0.4200 0.4250 54,750 -0.02(-3.41%)
Sep 02, 2022 0.4400 0 +0.02(+4.76%)
Sep 01, 2022 0.4200 0.4250 0.4200 0.4200 119,150 -0.04(-7.69%)
Aug 30, 2022 0.4550 439 +0.04(+8.33%)
Aug 29, 2022 0.4300 0.4300 0.4200 0.4200 2,000 -0.03(-6.67%)
Aug 26, 2022 0.4400 0.4500 0.4300 0.4500 90,500 +0.01(+1.12%)
Aug 25, 2022 0.4600 0.4600 0.4450 0.4450 17,164 -0.01(-2.20%)
Aug 24, 2022 0.4600 0.4600 0.4550 0.4550 13,000 -0.01(-2.15%)
Aug 23, 2022 0.4750 0.4750 0.4650 0.4650 13,100 +0.01(+1.09%)
Aug 22, 2022 0.4550 0.4600 0.4550 0.4600 51,318 -0.01(-3.16%)
Aug 19, 2022 0.4750 0.4750 0.4650 0.4750 11,282 +0.00(+0.00%)
Aug 18, 2022 0.4500 0.4750 0.4500 0.4750 10,504 +0.01(+2.15%)
Aug 17, 2022 0.4800 0.4900 0.4650 0.4650 24,500 -0.01(-2.11%)
Aug 16, 2022 0.4550 0.4850 0.4550 0.4750 35,500 -0.01(-2.06%)
Aug 15, 2022 0.4550 0.4850 0.4550 0.4850 26,092 +0.03(+6.59%)
Aug 12, 2022 0.4550 0.4550 0.4550 0.4550 5,500 -0.03(-7.14%)
Aug 11, 2022 0.4900 0.4900 0.4900 0.4900 13,500 +0.02(+4.26%)
Aug 10, 2022 0.4750 0.4800 0.4700 0.4700 38,611 -0.01(-1.05%)
Aug 09, 2022 0.4800 0.4800 0.4700 0.4750 40,000 -0.01(-1.04%)
Aug 08, 2022 0.4600 0.4800 0.4500 0.4800 107,670 +0.04(+9.09%)
Aug 05, 2022 0.4400 0.4400 0.4400 0.4400 17,503 -0.01(-1.12%)
Aug 03, 2022 0.4450 0 +0.02(+3.49%)
Aug 02, 2022 0.4700 0.4700 0.4300 0.4300 17,167 -0.01(-2.27%)
Jul 29, 2022 0.4400 0 -0.02(-4.35%)
Jul 28, 2022 0.4600 0.4750 0.4600 0.4600 55,100 +0.00(+0.00%)
Jul 25, 2022 0.4600 400 -0.01(-2.13%)
Jul 22, 2022 0.4600 0.4700 0.4600 0.4700 37,677 +0.02(+4.44%)
Jul 21, 2022 0.4650 0.4650 0.4300 0.4500 27,700 +0.00(+0.00%)
Jul 20, 2022 0.4400 0.4500 0.4300 0.4500 49,527 +0.02(+3.45%)
Jul 19, 2022 0.4150 0.4350 0.4150 0.4350 2,500 +0.03(+7.41%)
Jul 18, 2022 0.4200 0.4400 0.4050 0.4050 133,021 -0.00(-1.22%)
Jul 15, 2022 0.4000 0.4100 0.4000 0.4100 15,300 +0.01(+3.80%)
Jul 14, 2022 0.4250 0.4250 0.3950 0.3950 243,326 -0.07(-14.13%)
Jul 13, 2022 0.4150 0.4600 0.4150 0.4600 22,500 +0.00(+0.00%)
Jul 12, 2022 0.4700 0.4800 0.4500 0.4600 61,257 -0.04(-8.00%)
Jul 11, 2022 0.5100 0.5700 0.4850 0.5000 460,311 -0.01(-1.96%)
Jul 08, 2022 0.4250 0.5300 0.4250 0.5100 473,875 +0.10(+25.93%)
Jul 07, 2022 0.3900 0.4050 0.3900 0.4050 40,000 +0.02(+3.85%)
Jul 06, 2022 0.3950 0.3950 0.3900 0.3900 8,358 -0.01(-2.50%)
Jul 05, 2022 0.4400 0.4400 0.4000 0.4000 13,950 -0.05(-11.11%)
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.