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

(TSV: ENDR )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
May 28, 2024 0.3200 0.3200 0.3200 0.3200 850 -0.01(-3.03%)
May 27, 2024 0.3350 0.3350 0.3200 0.3300 44,500 -0.01(-1.49%)
May 24, 2024 0.3350 0.3400 0.3350 0.3350 44,000 -0.01(-2.90%)
May 22, 2024 0.3450 0 -0.03(-6.76%)
May 21, 2024 0.3500 0.3750 0.3500 0.3700 59,541 +0.02(+5.71%)
May 17, 2024 0.3500 0 +0.01(+2.94%)
May 16, 2024 0.3000 0.3550 0.3000 0.3400 220,500 +0.07(+25.93%)
May 15, 2024 0.2800 0.2800 0.2700 0.2700 16,688 -0.01(-1.82%)
May 14, 2024 0.2900 0.2900 0.2750 0.2750 24,600 -0.01(-3.51%)
May 13, 2024 0.2850 0.2850 0.2850 0.2850 1,500 -0.01(-1.72%)
May 10, 2024 0.2800 0.2900 0.2800 0.2900 4,400 -0.01(-3.33%)
May 09, 2024 0.3050 0.3050 0.2800 0.3000 37,916 -0.01(-3.23%)
May 08, 2024 0.2850 0.3100 0.2850 0.3100 27,000 +0.03(+10.71%)
May 07, 2024 0.2750 0.2900 0.2750 0.2800 57,000 +0.01(+3.70%)
May 06, 2024 0.2600 0.2700 0.2600 0.2700 2,800 -0.01(-1.82%)
May 03, 2024 0.2950 0.2950 0.2750 0.2750 14,801 -0.01(-1.79%)
May 02, 2024 0.2800 0.2800 0.2800 0.2800 81,642 +0.02(+7.69%)
Apr 30, 2024 0.2600 0 -0.02(-5.45%)
Apr 29, 2024 0.2850 0.2850 0.2500 0.2750 69,551 +0.01(+1.85%)
Apr 26, 2024 0.2800 0.2800 0.2700 0.2700 9,253 -0.01(-3.57%)
Apr 25, 2024 0.2900 0.2900 0.2800 0.2800 39,100 -0.02(-8.20%)
Apr 24, 2024 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-3.17%)
Apr 23, 2024 0.3150 0.3150 0.3150 0.3150 2,513 +0.03(+8.62%)
Apr 22, 2024 0.2950 0.2950 0.2900 0.2900 7,500 -0.01(-3.33%)
Apr 19, 2024 0.2900 0.3000 0.2900 0.3000 11,000 +0.00(+0.00%)
Apr 17, 2024 0.3000 0 +0.00(+0.00%)
Apr 16, 2024 0.3300 0.3300 0.3000 0.3000 82,693 -0.02(-6.25%)
Apr 15, 2024 0.3300 0.3300 0.3100 0.3200 68,900 -0.01(-1.54%)
Apr 12, 2024 0.3350 0.3350 0.3250 0.3250 38,101 -0.01(-2.99%)
Apr 11, 2024 0.3450 0.3450 0.3350 0.3350 12,000 -0.02(-6.94%)
Apr 09, 2024 0.3600 0 +0.02(+7.46%)
Apr 08, 2024 0.3350 0.3350 0.3350 0.3350 19,000 +0.01(+1.52%)
Apr 05, 2024 0.3450 0.3450 0.3300 0.3300 12,300 +0.00(+0.00%)
Apr 04, 2024 0.3400 0.3450 0.3300 0.3300 28,000 +0.00(+0.00%)
Apr 03, 2024 0.3150 0.3300 0.3150 0.3300 60,780 +0.03(+10.00%)
Apr 02, 2024 0.2850 0.3000 0.2850 0.3000 44,650 +0.02(+9.09%)
Apr 01, 2024 0.2750 0.2900 0.2600 0.2750 133,031 +0.03(+10.00%)
Mar 25, 2024 0.2500 0 +0.00(+0.00%)
Mar 22, 2024 0.2550 0.2550 0.2500 0.2500 18,000 +0.00(+0.00%)
Mar 21, 2024 0.2700 0.2700 0.2500 0.2500 8,000 -0.01(-3.85%)
Mar 20, 2024 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-1.89%)
Mar 14, 2024 0.2650 0 -0.01(-1.85%)
Mar 13, 2024 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Mar 12, 2024 0.2700 0.2700 0.2700 0.2700 7,500 -0.01(-3.57%)
Mar 11, 2024 0.2850 0.2850 0.2800 0.2800 17,545 -0.01(-3.45%)
Mar 08, 2024 0.2850 0.2900 0.2850 0.2900 26,500 +0.01(+3.57%)
Mar 07, 2024 0.2750 0.2800 0.2750 0.2800 16,800 +0.01(+3.70%)
Mar 06, 2024 0.2600 0.2700 0.2600 0.2700 27,755 +0.02(+8.00%)
Mar 05, 2024 0.2500 0.2500 0.2500 0.2500 32,350 +0.02(+6.38%)
Mar 04, 2024 0.2450 0.2450 0.2350 0.2350 40,500 -0.02(-6.00%)
Mar 01, 2024 0.2500 0.2500 0.2500 0.2500 5,175 +0.01(+4.17%)
Feb 28, 2024 0.2400 0 -0.01(-4.00%)
Feb 27, 2024 0.2500 0.2500 0.2500 0.2500 1,555 -0.01(-3.85%)
Feb 22, 2024 0.2600 0 +0.00(+0.00%)
Feb 21, 2024 0.2600 0.2600 0.2600 0.2600 20,265 +0.00(+0.00%)
Feb 20, 2024 0.2700 0.2700 0.2550 0.2600 57,168 -0.01(-3.70%)
Feb 16, 2024 0.2700 0 -0.01(-1.82%)
Feb 15, 2024 0.2750 0.2750 0.2750 0.2750 4,000 +0.00(+0.00%)
Feb 14, 2024 0.2750 0.2800 0.2750 0.2750 27,579 -0.01(-3.51%)
Feb 13, 2024 0.2850 0.2850 0.2850 0.2850 22,000 +0.00(+0.00%)
Feb 12, 2024 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Feb 09, 2024 0.2850 0.2850 0.2850 0.2850 1,500 +0.00(+0.00%)
Feb 08, 2024 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Feb 06, 2024 0.2850 0 -0.02(-5.00%)
Feb 05, 2024 0.2850 0.3000 0.2850 0.3000 51,500 +0.02(+5.26%)
Feb 01, 2024 0.2850 100 -0.01(-1.72%)
Jan 31, 2024 0.3050 0.3050 0.2900 0.2900 16,500 -0.02(-6.45%)
Jan 30, 2024 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jan 29, 2024 0.3150 0.3150 0.3100 0.3100 11,000 +0.00(+0.00%)
Jan 26, 2024 0.3000 0.3100 0.3000 0.3100 9,400 +0.01(+1.64%)
Jan 25, 2024 0.3050 0.3050 0.3050 0.3050 10,500 +0.00(+0.00%)
Jan 24, 2024 0.3050 0.3050 0.3050 0.3050 6,500 +0.00(+0.00%)
Jan 23, 2024 0.2900 0.3050 0.2900 0.3050 27,700 +0.02(+8.93%)
Jan 22, 2024 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Jan 19, 2024 0.2850 0.2850 0.2850 0.2850 13,733 +0.02(+7.55%)
Jan 18, 2024 0.2800 0.2800 0.2500 0.2650 35,400 -0.02(-7.02%)
Jan 17, 2024 0.2850 0.2850 0.2850 0.2850 10,400 -0.01(-1.72%)
Jan 16, 2024 0.2900 0.2900 0.2900 0.2900 5,070 +0.00(+0.00%)
Jan 15, 2024 0.2950 0.2950 0.2900 0.2900 12,502 -0.01(-3.33%)
Jan 12, 2024 0.3000 0.3000 0.2900 0.3000 46,000 +0.00(+0.00%)
Jan 11, 2024 0.3200 0.3200 0.3000 0.3000 56,978 -0.03(-9.09%)
Jan 10, 2024 0.3250 0.3300 0.3200 0.3300 15,185 +0.00(+0.00%)
Jan 08, 2024 0.3300 0 +0.00(+0.00%)
Jan 05, 2024 0.3250 0.3300 0.3250 0.3300 19,801 +0.00(+0.00%)
Jan 04, 2024 0.3350 0.3350 0.3300 0.3300 8,500 +0.00(+0.00%)
Jan 03, 2024 0.3350 0.3350 0.3200 0.3300 76,500 -0.01(-1.49%)
Jan 02, 2024 0.3500 0.3500 0.3200 0.3350 4,700 -0.02(-5.63%)
Dec 29, 2023 0.3550 0 +0.01(+4.41%)
Dec 28, 2023 0.3400 0.3400 0.3250 0.3400 4,510 +0.03(+7.94%)
Dec 27, 2023 0.3700 0.3800 0.3150 0.3150 115,937 -0.07(-17.11%)
Dec 22, 2023 0.3800 0 +0.34(+985.71%)
Dec 21, 2023 0.0400 0.0400 0.0350 0.0350 2,227,150 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0350 0.0350 184,404 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 389,000 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0.0350 0.0350 317,000 -0.00(-12.50%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 256,000 +0.00(+0.00%)
Dec 14, 2023 0.0400 0.0400 0.0350 0.0400 943,100 -0.00(-11.11%)
Dec 13, 2023 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Dec 12, 2023 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 168,000 +0.00(+0.00%)
Dec 08, 2023 0.0450 0.0450 0.0450 0.0450 160,000 -0.01(-10.00%)
Dec 07, 2023 0.0450 0.0500 0.0450 0.0500 16,500 +0.01(+11.11%)
Dec 06, 2023 0.0450 0.0450 0.0450 0.0450 25,800 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0500 0.0450 0.0450 35,000 -0.01(-10.00%)
Dec 04, 2023 0.0500 0.0500 0.0450 0.0500 176,010 +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.