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, 2022 0.1250 0.1250 0.1200 0.1200 14,500 +0.00(+0.00%)
Sep 29, 2022 0.1150 0.1200 0.1150 0.1200 116,000 +0.00(+4.35%)
Sep 28, 2022 0.1200 0.1200 0.1150 0.1150 35,000 -0.00(-4.17%)
Sep 27, 2022 0.1200 0.1200 0.1200 0.1200 1,300 +0.01(+9.09%)
Sep 26, 2022 0.1300 0.1300 0.1100 0.1100 129,834 -0.02(-15.38%)
Sep 23, 2022 0.1400 0.1400 0.1300 0.1300 95,400 -0.01(-10.34%)
Sep 22, 2022 0.1500 0.1500 0.1450 0.1450 28,900 -0.01(-3.33%)
Sep 21, 2022 0.1550 0.1600 0.1500 0.1500 241,900 +0.00(+0.00%)
Sep 20, 2022 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+3.45%)
Sep 19, 2022 0.1450 0.1450 0.1400 0.1450 77,400 -0.01(-3.33%)
Sep 16, 2022 0.1500 0.1500 0.1500 0.1500 46,500 +0.01(+3.45%)
Sep 15, 2022 0.1500 0.1550 0.1450 0.1450 95,599 -0.01(-3.33%)
Sep 14, 2022 0.1550 0.1600 0.1450 0.1500 153,206 -0.01(-3.23%)
Sep 13, 2022 0.1550 0.1550 0.1500 0.1550 156,505 +0.00(+0.00%)
Sep 12, 2022 0.1600 0.1600 0.1550 0.1550 27,500 +0.00(+0.00%)
Sep 09, 2022 0.1600 0.1600 0.1550 0.1550 49,500 -0.01(-3.13%)
Sep 08, 2022 0.1600 0.1600 0.1550 0.1600 45,925 +0.01(+3.23%)
Sep 07, 2022 0.1600 0.1600 0.1550 0.1550 76,500 -0.02(-8.82%)
Sep 06, 2022 0.1700 0.1700 0.1700 0.1700 19,000 -0.00(-2.86%)
Sep 02, 2022 0.1750 0 +0.00(+0.00%)
Sep 01, 2022 0.1650 0.1750 0.1650 0.1750 48,000 +0.01(+6.06%)
Aug 31, 2022 0.1700 0.1700 0.1650 0.1650 38,000 +0.00(+0.00%)
Aug 30, 2022 0.1850 0.1850 0.1650 0.1650 65,500 -0.02(-10.81%)
Aug 29, 2022 0.1750 0.1850 0.1750 0.1850 32,520 +0.01(+8.82%)
Aug 26, 2022 0.1700 0.1700 0.1650 0.1700 66,900 +0.00(+0.00%)
Aug 25, 2022 0.1800 0.1800 0.1700 0.1700 56,733 +0.01(+3.03%)
Aug 24, 2022 0.1700 0.1700 0.1650 0.1650 12,000 +0.00(+0.00%)
Aug 23, 2022 0.1650 0.1650 0.1650 0.1650 23,250 -0.01(-2.94%)
Aug 22, 2022 0.1700 0.1700 0.1650 0.1700 20,664 +0.00(+0.00%)
Aug 19, 2022 0.1800 0.1800 0.1700 0.1700 12,000 -0.00(-2.86%)
Aug 18, 2022 0.1850 0.1850 0.1750 0.1750 10,000 -0.01(-5.41%)
Aug 17, 2022 0.1750 0.1850 0.1750 0.1850 88,200 +0.01(+8.82%)
Aug 16, 2022 0.1700 0.1750 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 15, 2022 0.1700 0.1700 0.1700 0.1700 74,255 +0.01(+3.03%)
Aug 12, 2022 0.1900 0.2000 0.1550 0.1650 384,477 -0.03(-15.38%)
Aug 11, 2022 0.2200 0.2200 0.1950 0.1950 57,000 -0.01(-7.14%)
Aug 10, 2022 0.2050 0.2200 0.2050 0.2100 146,450 +0.01(+7.69%)
Aug 09, 2022 0.1900 0.2100 0.1850 0.1950 41,900 +0.01(+5.41%)
Aug 08, 2022 0.1950 0.2000 0.1850 0.1850 40,155 -0.01(-5.13%)
Aug 05, 2022 0.1900 0.2000 0.1900 0.1950 125,401 +0.01(+2.63%)
Aug 04, 2022 0.1850 0.1900 0.1850 0.1900 31,000 +0.02(+8.57%)
Aug 03, 2022 0.1900 0.1950 0.1750 0.1750 51,500 -0.03(-12.50%)
Aug 02, 2022 0.1800 0.2050 0.1800 0.2000 56,850 +0.01(+5.26%)
Jul 29, 2022 0.1900 0 +0.02(+8.57%)
Jul 28, 2022 0.1850 0.1850 0.1750 0.1750 87,900 +0.00(+0.00%)
Jul 27, 2022 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Jul 26, 2022 0.1750 0.1750 0.1700 0.1700 62,588 +0.00(+0.00%)
Jul 25, 2022 0.1750 0.1900 0.1700 0.1700 32,333 -0.00(-2.86%)
Jul 22, 2022 0.1650 0.1750 0.1650 0.1750 62,505 +0.01(+9.37%)
Jul 21, 2022 0.1600 0.1600 0.1500 0.1600 186,010 -0.01(-3.03%)
Jul 20, 2022 0.1650 0.1650 0.1600 0.1650 158,010 -0.01(-2.94%)
Jul 19, 2022 0.1750 0.1750 0.1700 0.1700 39,000 +0.01(+3.03%)
Jul 18, 2022 0.1750 0.1750 0.1650 0.1650 68,810 +0.00(+0.00%)
Jul 15, 2022 0.1700 0.1700 0.1650 0.1650 83,299 -0.01(-2.94%)
Jul 14, 2022 0.1700 0.1700 0.1700 0.1700 63,000 -0.00(-2.86%)
Jul 13, 2022 0.1900 0.1900 0.1700 0.1750 90,510 -0.02(-7.89%)
Jul 12, 2022 0.2050 0.2050 0.1850 0.1900 6,700 -0.01(-5.00%)
Jul 11, 2022 0.2000 0.2100 0.1700 0.2000 123,500 +0.00(+0.00%)
Jul 08, 2022 0.1900 0.2050 0.1900 0.2000 11,400 +0.00(+0.00%)
Jul 07, 2022 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Jul 06, 2022 0.1800 0.2200 0.1650 0.2000 143,765 +0.02(+8.11%)
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.