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

(TSV: ENDR )

0.2700 -0.0100 (-3.57%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 0.2350 0.2500 0.2300 0.2450 201,962 +0.01(+6.52%)
Mar 30, 2022 0.2400 0.2500 0.2300 0.2300 129,559 -0.00(-2.13%)
Mar 29, 2022 0.2300 0.2400 0.2300 0.2350 131,250 -0.01(-2.08%)
Mar 28, 2022 0.2400 0.2450 0.2350 0.2400 172,700 -0.01(-2.04%)
Mar 25, 2022 0.2400 0.2450 0.2250 0.2450 134,509 +0.01(+4.26%)
Mar 24, 2022 0.2250 0.2450 0.2250 0.2350 80,850 +0.01(+4.44%)
Mar 23, 2022 0.2300 0.2300 0.2250 0.2250 33,600 -0.01(-2.17%)
Mar 22, 2022 0.2300 0.2300 0.2300 0.2300 15,112 +0.01(+2.22%)
Mar 21, 2022 0.2200 0.2350 0.2200 0.2250 291,817 -0.01(-2.17%)
Mar 18, 2022 0.2300 0.2300 0.2280 0.2300 117,000 +0.00(+0.00%)
Mar 17, 2022 0.2300 0.2350 0.2300 0.2300 101,860 +0.01(+2.22%)
Mar 16, 2022 0.2250 0.2250 0.2200 0.2250 110,500 +0.00(+0.00%)
Mar 15, 2022 0.2150 0.2250 0.2100 0.2250 76,931 +0.01(+4.65%)
Mar 14, 2022 0.2250 0.2250 0.2150 0.2150 167,135 -0.01(-4.44%)
Mar 11, 2022 0.2280 0.2300 0.2200 0.2250 47,755 +0.00(+0.00%)
Mar 10, 2022 0.2300 0.2300 0.2250 0.2250 75,557 +0.00(+0.00%)
Mar 09, 2022 0.2450 0.2450 0.2180 0.2250 531,936 -0.01(-2.17%)
Mar 08, 2022 0.2400 0.2400 0.2250 0.2300 108,369 +0.00(+0.00%)
Mar 07, 2022 0.2450 0.2450 0.2250 0.2300 135,192 -0.00(-2.13%)
Mar 04, 2022 0.2350 0.2400 0.2350 0.2350 106,814 +0.00(+2.17%)
Mar 03, 2022 0.2250 0.2300 0.2200 0.2300 85,250 +0.01(+4.55%)
Mar 02, 2022 0.2300 0.2300 0.2200 0.2200 58,900 -0.01(-2.22%)
Mar 01, 2022 0.2400 0.2400 0.2250 0.2250 29,878 -0.01(-5.46%)
Feb 28, 2022 0.2200 0.2400 0.2150 0.2380 277,501 +0.02(+8.18%)
Feb 25, 2022 0.2400 0.2350 0.2200 0.2200 213,500 -0.01(-6.38%)
Feb 24, 2022 0.2300 0.2350 0.2300 0.2350 31,510 +0.00(+2.17%)
Feb 23, 2022 0.2350 0.2450 0.2300 0.2300 29,966 -0.01(-4.17%)
Feb 22, 2022 0.2500 0.2500 0.2350 0.2400 289,000 -0.01(-2.04%)
Feb 18, 2022 0.2450 0 +0.01(+4.26%)
Feb 17, 2022 0.2350 0.2350 0.2350 0.2350 56,794 +0.00(+0.00%)
Feb 16, 2022 0.2300 0.2350 0.2300 0.2350 70,914 +0.00(+0.00%)
Feb 15, 2022 0.2300 0.2350 0.2300 0.2350 59,500 +0.00(+0.00%)
Feb 14, 2022 0.2300 0.2350 0.2280 0.2350 103,950 +0.01(+4.44%)
Feb 11, 2022 0.2300 0.2400 0.2250 0.2250 192,500 -0.01(-2.17%)
Feb 10, 2022 0.2350 0.2350 0.2200 0.2300 81,500 +0.00(+0.00%)
Feb 09, 2022 0.2400 0.2400 0.2300 0.2300 49,000 -0.01(-6.12%)
Feb 08, 2022 0.2400 0.2450 0.2300 0.2450 228,150 +0.01(+6.52%)
Feb 07, 2022 0.2500 0.2500 0.2150 0.2300 316,740 -0.01(-4.17%)
Feb 04, 2022 0.2350 0.2500 0.2300 0.2400 286,903 +0.00(+0.00%)
Feb 03, 2022 0.2300 0.2500 0.2300 0.2400 259,570 +0.01(+4.35%)
Feb 02, 2022 0.2200 0.2300 0.2100 0.2300 98,500 +0.01(+4.55%)
Feb 01, 2022 0.2200 0.2200 0.2200 0.2200 168,510 +0.01(+2.33%)
Jan 31, 2022 0.2300 0.2300 0.2150 0.2150 97,862 -0.01(-4.44%)
Jan 28, 2022 0.2300 0.2300 0.2200 0.2250 72,806 +0.01(+2.27%)
Jan 27, 2022 0.2150 0.2300 0.2150 0.2200 80,900 +0.01(+4.76%)
Jan 26, 2022 0.2250 0.2250 0.2100 0.2100 197,255 -0.01(-4.55%)
Jan 25, 2022 0.2300 0.2300 0.2200 0.2200 139,000 -0.01(-2.22%)
Jan 24, 2022 0.2300 0.2300 0.2250 0.2250 169,565 -0.01(-2.17%)
Jan 21, 2022 0.2300 0.2350 0.2250 0.2300 155,600 -0.00(-2.13%)
Jan 20, 2022 0.2350 0.2450 0.2350 0.2350 98,505 +0.00(+0.00%)
Jan 19, 2022 0.2400 0.2400 0.2350 0.2350 73,500 +0.00(+2.17%)
Jan 18, 2022 0.2400 0.2400 0.2250 0.2300 631,810 -0.01(-4.17%)
Jan 17, 2022 0.2500 0.2500 0.2400 0.2400 137,999 +0.00(+0.00%)
Jan 14, 2022 0.2450 0.2500 0.2400 0.2400 278,694 +0.00(+0.00%)
Jan 13, 2022 0.2500 0.2550 0.2400 0.2400 378,180 -0.01(-4.00%)
Jan 12, 2022 0.2600 0.2600 0.2500 0.2500 384,375 -0.01(-3.85%)
Jan 11, 2022 0.2550 0.2600 0.2550 0.2600 620,836 +0.01(+4.00%)
Jan 10, 2022 0.2500 0.2650 0.2500 0.2500 994,078 +0.02(+11.11%)
Jan 07, 2022 0.2350 0.2350 0.2250 0.2250 53,900 -0.01(-2.17%)
Jan 06, 2022 0.2250 0.2300 0.2250 0.2300 54,300 +0.01(+2.22%)
Jan 05, 2022 0.2300 0.2300 0.2250 0.2250 122,633 -0.01(-2.17%)
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.