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 (%)
Sep 30, 2020 0.2800 0.2800 0.2500 0.2600 389,985 -0.02(-5.45%)
Sep 29, 2020 0.2700 0.2750 0.2600 0.2750 193,325 +0.01(+1.85%)
Sep 28, 2020 0.2550 0.2700 0.2500 0.2700 372,485 +0.02(+8.00%)
Sep 25, 2020 0.2450 0.2500 0.2300 0.2500 258,450 +0.01(+2.04%)
Sep 24, 2020 0.2400 0.2550 0.2300 0.2450 389,281 +0.01(+2.08%)
Sep 23, 2020 0.2600 0.2600 0.2350 0.2400 696,930 -0.03(-9.43%)
Sep 22, 2020 0.2650 0.2700 0.2550 0.2650 258,375 -0.01(-1.85%)
Sep 21, 2020 0.2850 0.2850 0.2650 0.2700 328,288 -0.02(-6.90%)
Sep 18, 2020 0.2800 0.2900 0.2750 0.2900 185,625 +0.01(+3.57%)
Sep 17, 2020 0.2750 0.2850 0.2750 0.2800 281,400 -0.00(-1.75%)
Sep 16, 2020 0.2800 0.2850 0.2700 0.2850 437,493 +0.00(+1.79%)
Sep 15, 2020 0.2900 0.2900 0.2800 0.2800 438,405 +0.00(+0.00%)
Sep 14, 2020 0.2750 0.2850 0.2750 0.2800 589,720 +0.01(+3.70%)
Sep 11, 2020 0.2800 0.2800 0.2700 0.2700 116,084 -0.01(-3.57%)
Sep 10, 2020 0.2700 0.2800 0.2650 0.2800 319,322 +0.01(+3.70%)
Sep 09, 2020 0.2700 0.2800 0.2600 0.2700 291,093 +0.00(+0.00%)
Sep 08, 2020 0.2700 0.2700 0.2550 0.2700 173,516 -0.01(-1.82%)
Sep 04, 2020 0.2750 0.2750 0.2750 0 +0.02(+7.84%)
Sep 03, 2020 0.2600 0.2650 0.2500 0.2550 444,229 -0.01(-3.77%)
Sep 02, 2020 0.2700 0.2700 0.2600 0.2650 297,552 -0.01(-1.85%)
Sep 01, 2020 0.2800 0.2800 0.2650 0.2700 135,686 -0.01(-1.82%)
Aug 31, 2020 0.2850 0.2850 0.2750 0.2750 366,428 +0.00(+0.00%)
Aug 28, 2020 0.2650 0.2800 0.2650 0.2750 366,762 +0.02(+7.84%)
Aug 27, 2020 0.2600 0.2600 0.2500 0.2550 413,700 +0.00(+0.00%)
Aug 26, 2020 0.2500 0.2700 0.2500 0.2550 639,722 +0.01(+2.00%)
Aug 25, 2020 0.2800 0.2800 0.2500 0.2500 1,031,849 -0.03(-9.09%)
Aug 24, 2020 0.2900 0.2900 0.2750 0.2750 529,005 -0.01(-3.51%)
Aug 21, 2020 0.2900 0.2900 0.2750 0.2850 432,164 -0.01(-3.39%)
Aug 20, 2020 0.2850 0.2950 0.2800 0.2950 642,400 +0.01(+3.51%)
Aug 19, 2020 0.2950 0.3000 0.2850 0.2850 513,768 -0.02(-5.00%)
Aug 18, 2020 0.3200 0.3200 0.2900 0.3000 1,320,027 -0.02(-4.76%)
Aug 17, 2020 0.3050 0.3150 0.3000 0.3150 361,712 +0.01(+1.61%)
Aug 14, 2020 0.3150 0.3150 0.3000 0.3100 412,165 -0.01(-1.59%)
Aug 13, 2020 0.3000 0.3200 0.2950 0.3150 726,052 +0.02(+5.00%)
Aug 12, 2020 0.2950 0.3050 0.2900 0.3000 762,814 +0.01(+3.45%)
Aug 11, 2020 0.3000 0.3100 0.2850 0.2900 749,347 -0.04(-10.77%)
Aug 10, 2020 0.3100 0.3350 0.3100 0.3250 451,866 +0.02(+4.84%)
Aug 07, 2020 0.3300 0.3350 0.3000 0.3100 923,094 -0.02(-6.06%)
Aug 06, 2020 0.3200 0.3300 0.3150 0.3300 686,600 +0.02(+4.76%)
Aug 05, 2020 0.3250 0.3300 0.3150 0.3150 796,750 -0.01(-1.56%)
Aug 04, 2020 0.3100 0.3200 0.2950 0.3200 1,231,050 +0.02(+4.92%)
Jul 31, 2020 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Jul 30, 2020 0.2900 0.2900 0.2700 0.2900 843,992 +0.00(+0.00%)
Jul 29, 2020 0.2900 0.3000 0.2800 0.2900 1,060,733 +0.00(+0.00%)
Jul 28, 2020 0.3050 0.3150 0.2900 0.2900 1,303,337 -0.02(-6.45%)
Jul 27, 2020 0.3050 0.3300 0.2800 0.3100 2,817,921 +0.01(+3.33%)
Jul 24, 2020 0.2850 0.3100 0.2750 0.3000 2,302,741 +0.02(+5.26%)
Jul 23, 2020 0.2700 0.3250 0.2700 0.2850 5,292,188 +0.03(+14.00%)
Jul 22, 2020 0.2600 0.2600 0.2500 0.2500 349,399 -0.01(-1.96%)
Jul 21, 2020 0.2750 0.2750 0.2450 0.2550 944,560 -0.02(-7.27%)
Jul 20, 2020 0.2400 0.2800 0.2400 0.2750 1,075,300 +0.04(+14.58%)
Jul 17, 2020 0.2400 0.2450 0.2300 0.2400 507,850 +0.01(+4.35%)
Jul 16, 2020 0.2300 0.2400 0.2250 0.2300 935,315 -0.01(-4.17%)
Jul 15, 2020 0.2600 0.2600 0.2300 0.2400 1,765,650 -0.02(-5.88%)
Jul 14, 2020 0.2750 0.2750 0.2500 0.2550 695,235 -0.02(-7.27%)
Jul 13, 2020 0.2700 0.2800 0.2600 0.2750 1,098,560 +0.01(+3.77%)
Jul 10, 2020 0.2650 0.2800 0.2550 0.2650 1,335,600 +0.01(+1.92%)
Jul 09, 2020 0.2650 0.2650 0.2450 0.2600 1,683,728 -0.01(-1.89%)
Jul 08, 2020 0.2900 0.2950 0.2500 0.2650 2,239,207 -0.02(-5.36%)
Jul 07, 2020 0.3300 0.3350 0.2700 0.2800 5,921,421 -0.07(-21.13%)
Jul 06, 2020 0.3000 0.3800 0.2600 0.3550 12,848,932 +0.16(+82.05%)
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.