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

(TSV: ENDR )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 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 31, 2022 0.2350 0.2350 0.2250 0.2250 13,300 -0.01(-4.26%)
May 30, 2022 0.2300 0.2350 0.2300 0.2350 13,500 +0.00(+0.00%)
May 27, 2022 0.2350 0.2350 0.2350 0.2350 25,000 +0.00(+2.17%)
May 26, 2022 0.2250 0.2400 0.2250 0.2300 36,500 +0.01(+4.55%)
May 25, 2022 0.2350 0.2350 0.2200 0.2200 74,500 -0.01(-4.35%)
May 24, 2022 0.2500 0.2500 0.2300 0.2300 37,006 -0.02(-8.00%)
May 20, 2022 0.2500 0 +0.02(+8.70%)
May 19, 2022 0.2350 0.2350 0.2300 0.2300 45,000 +0.01(+2.22%)
May 18, 2022 0.2300 0.2350 0.2250 0.2250 74,174 -0.01(-4.26%)
May 17, 2022 0.2350 0.2400 0.2300 0.2350 155,500 +0.00(+0.00%)
May 16, 2022 0.2450 0.2500 0.2350 0.2350 30,250 -0.02(-6.00%)
May 13, 2022 0.2350 0.2550 0.2350 0.2500 99,500 +0.02(+6.38%)
May 12, 2022 0.2300 0.2400 0.2300 0.2350 76,600 +0.00(+2.17%)
May 11, 2022 0.2300 0.2350 0.2200 0.2300 355,708 +0.00(+0.00%)
May 10, 2022 0.2300 0.2500 0.2300 0.2300 121,500 -0.00(-2.13%)
May 09, 2022 0.2500 0.2550 0.2350 0.2350 36,400 -0.03(-9.62%)
May 06, 2022 0.2400 0.2600 0.2350 0.2600 151,504 +0.02(+6.12%)
May 05, 2022 0.2450 0.2450 0.2350 0.2450 132,391 +0.01(+2.08%)
May 04, 2022 0.2500 0.2500 0.2350 0.2400 272,994 -0.01(-4.00%)
May 03, 2022 0.2600 0.2600 0.2500 0.2500 47,001 -0.01(-1.96%)
May 02, 2022 0.2500 0.2550 0.2500 0.2550 59,000 -0.01(-1.92%)
Apr 29, 2022 0.2550 0.2600 0.2500 0.2600 72,896 +0.01(+4.00%)
Apr 28, 2022 0.2600 0.2600 0.2500 0.2500 47,959 +0.00(+0.00%)
Apr 27, 2022 0.2800 0.2850 0.2350 0.2500 1,369,148 -0.03(-10.71%)
Apr 26, 2022 0.2700 0.2850 0.2550 0.2800 253,041 +0.01(+3.70%)
Apr 25, 2022 0.2750 0.2750 0.2650 0.2700 106,500 -0.01(-3.57%)
Apr 22, 2022 0.2850 0.2850 0.2800 0.2800 40,825 -0.00(-1.75%)
Apr 21, 2022 0.2950 0.2950 0.2850 0.2850 90,001 -0.01(-1.72%)
Apr 20, 2022 0.2900 0.2900 0.2850 0.2900 16,000 +0.00(+0.00%)
Apr 19, 2022 0.2900 0.3000 0.2900 0.2900 29,650 +0.00(+0.00%)
Apr 18, 2022 0.3000 0.3000 0.2850 0.2900 88,600 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-3.33%)
Apr 13, 2022 0.2950 0.3150 0.2950 0.3000 386,643 +0.01(+1.69%)
Apr 12, 2022 0.2800 0.3000 0.2750 0.2950 588,932 +0.02(+7.27%)
Apr 11, 2022 0.2650 0.2800 0.2650 0.2750 319,036 +0.01(+3.77%)
Apr 08, 2022 0.2650 0.2700 0.2600 0.2650 276,558 +0.01(+1.92%)
Apr 07, 2022 0.2550 0.2600 0.2550 0.2600 32,500 +0.01(+4.00%)
Apr 06, 2022 0.2550 0.2550 0.2400 0.2500 107,000 -0.01(-1.96%)
Apr 05, 2022 0.2650 0.2650 0.2550 0.2550 74,703 -0.02(-5.56%)
Apr 04, 2022 0.2600 0.2700 0.2600 0.2700 151,000 +0.02(+8.00%)
Apr 01, 2022 0.2500 0.2550 0.2500 0.2500 131,845 +0.01(+2.04%)
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%)
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.