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

Endurance Gold Corp (TSV: EDG )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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, 2021 0.3300 0.3550 0.3300 0.3400 47,900 +0.02(+6.25%)
May 28, 2021 0.3400 0.3400 0.3150 0.3200 498,947 -0.02(-7.25%)
May 27, 2021 0.3700 0.3700 0.3350 0.3450 274,547 -0.04(-10.39%)
May 26, 2021 0.3850 0.3850 0.3850 0.3850 28,000 -0.01(-2.53%)
May 25, 2021 0.4000 0.4000 0.3850 0.3950 17,600 -0.01(-1.25%)
May 21, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 20, 2021 0.3800 0.3900 0.3800 0.3900 10,312 +0.00(+0.00%)
May 19, 2021 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
May 18, 2021 0.3850 0.3900 0.3800 0.3800 52,800 -0.01(-1.30%)
May 17, 2021 0.3800 0.3850 0.3800 0.3850 3,075 +0.01(+1.32%)
May 14, 2021 0.3800 0.3800 0.3800 0.3800 1,530 -0.01(-2.56%)
May 13, 2021 0.3700 0.3900 0.3700 0.3900 88,000 +0.03(+6.85%)
May 12, 2021 0.3850 0.3850 0.3600 0.3650 28,500 -0.02(-5.19%)
May 11, 2021 0.3950 0.3950 0.3800 0.3850 19,947 +0.01(+2.67%)
May 10, 2021 0.4000 0.4000 0.3700 0.3750 418,598 +0.03(+8.70%)
May 07, 2021 0.3450 0.3500 0.3450 0.3450 29,504 +0.00(+1.47%)
May 06, 2021 0.3400 0.3500 0.3400 0.3400 11,130 +0.01(+3.03%)
May 05, 2021 0.3300 0.3300 0.3300 0.3300 23,000 +0.00(+0.00%)
May 04, 2021 0.3400 0.3400 0.3300 0.3300 25,500 -0.01(-1.49%)
May 03, 2021 0.3850 0.3850 0.3350 0.3350 28,511 -0.04(-11.84%)
Apr 30, 2021 0.3550 0.3800 0.3500 0.3800 94,500 +0.03(+8.57%)
Apr 29, 2021 0.4000 0.4000 0.3500 0.3500 112,981 +0.00(+0.00%)
Apr 28, 2021 0.3700 0.3700 0.3500 0.3500 59,780 -0.03(-7.89%)
Apr 27, 2021 0.3900 0.3900 0.3800 0.3800 12,000 -0.01(-2.56%)
Apr 26, 2021 0.3500 0.3950 0.3500 0.3900 86,000 +0.05(+16.42%)
Apr 23, 2021 0.3500 0.3600 0.3350 0.3350 35,025 -0.01(-4.29%)
Apr 22, 2021 0.3500 0.3550 0.3400 0.3500 98,777 -0.01(-1.41%)
Apr 21, 2021 0.3400 0.3550 0.3400 0.3550 402,477 +0.04(+14.52%)
Apr 20, 2021 0.2700 0.3450 0.2400 0.3100 603,364 +0.08(+31.91%)
Apr 19, 2021 0.2500 0.2500 0.2350 0.2350 132,500 -0.02(-6.00%)
Apr 16, 2021 0.2450 0.2500 0.2400 0.2500 59,900 +0.01(+2.04%)
Apr 15, 2021 0.2450 0.2450 0.2450 0.2450 20,100 -0.01(-2.00%)
Apr 14, 2021 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Apr 12, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 09, 2021 0.2600 0.2600 0.2450 0.2600 22,000 +0.00(+0.00%)
Apr 08, 2021 0.2700 0.2700 0.2400 0.2600 78,000 -0.01(-3.70%)
Apr 07, 2021 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+1.89%)
Apr 06, 2021 0.2600 0.2650 0.2600 0.2650 103,500 -0.02(-7.02%)
Apr 05, 2021 0.2850 0.2850 0.2850 0.2850 56,800 +0.00(+0.00%)
Apr 01, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Mar 31, 2021 0.3000 0.3000 0.2900 0.2900 18,750 +0.01(+1.75%)
Mar 30, 2021 0.2850 0.2850 0.2850 0.2850 43,000 -0.01(-1.72%)
Mar 29, 2021 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
Mar 26, 2021 0.2900 0.2900 0.2850 0.2850 9,000 +0.02(+9.62%)
Mar 25, 2021 0.2850 0.2850 0.2550 0.2600 52,400 -0.01(-3.70%)
Mar 24, 2021 0.2800 0.3000 0.2500 0.2700 263,300 -0.01(-5.26%)
Mar 23, 2021 0.3000 0.3000 0.2800 0.2850 155,000 -0.03(-8.06%)
Mar 22, 2021 0.3200 0.3200 0.3000 0.3100 132,277 -0.03(-8.82%)
Mar 19, 2021 0.3200 0.3400 0.3200 0.3400 70,000 +0.02(+6.25%)
Mar 18, 2021 0.3650 0.3700 0.3200 0.3200 88,800 -0.02(-5.88%)
Mar 17, 2021 0.3400 0.3450 0.3400 0.3400 11,900 +0.00(+0.00%)
Mar 16, 2021 0.3800 0.3800 0.3350 0.3400 70,657 -0.03(-8.11%)
Mar 15, 2021 0.3750 0.3750 0.3700 0.3700 5,000 -0.01(-1.33%)
Mar 11, 2021 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Mar 10, 2021 0.3600 0.3800 0.3500 0.3700 13,250 +0.02(+5.71%)
Mar 09, 2021 0.3300 0.3500 0.3250 0.3500 38,000 +0.05(+16.67%)
Mar 08, 2021 0.3050 0.3050 0.2900 0.3000 99,990 +0.00(+0.00%)
Mar 05, 2021 0.3100 0.3100 0.3000 0.3000 106,596 -0.01(-3.23%)
Mar 04, 2021 0.3350 0.3400 0.3100 0.3100 226,000 -0.04(-12.68%)
Mar 03, 2021 0.3600 0.3600 0.3400 0.3550 96,500 -0.02(-4.05%)
Mar 02, 2021 0.3900 0.3900 0.3650 0.3700 83,500 -0.01(-2.63%)
Mar 01, 2021 0.3700 0.4100 0.3700 0.3800 228,510 +0.01(+2.70%)
Feb 26, 2021 0.3950 0.4000 0.3700 0.3700 315,429 -0.01(-2.63%)
Feb 25, 2021 0.4100 0.4400 0.3500 0.3800 471,834 -0.03(-7.32%)
Feb 24, 2021 0.3400 0.4100 0.3400 0.4100 476,500 +0.11(+38.98%)
Feb 23, 2021 0.3100 0.3500 0.2950 0.2950 117,844 -0.02(-6.35%)
Feb 22, 2021 0.3100 0.3300 0.3000 0.3150 228,800 +0.02(+5.00%)
Feb 19, 2021 0.3200 0.3200 0.2750 0.3000 310,750 +0.00(+0.00%)
Feb 18, 2021 0.2200 0.3000 0.2200 0.3000 302,500 +0.09(+42.86%)
Feb 17, 2021 0.2350 0.2400 0.2050 0.2100 160,580 -0.02(-8.70%)
Feb 16, 2021 0.2300 0.2550 0.2150 0.2300 316,550 +0.03(+12.20%)
Feb 12, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Feb 11, 2021 0.2000 0.2000 0.1950 0.1950 96,500 -0.01(-2.50%)
Feb 10, 2021 0.2000 0.2100 0.2000 0.2000 100,750 -0.00(-2.44%)
Feb 09, 2021 0.2100 0.2100 0.2050 0.2050 56,500 -0.01(-2.38%)
Feb 08, 2021 0.2000 0.2200 0.2000 0.2100 145,500 +0.01(+5.00%)
Feb 05, 2021 0.1900 0.2000 0.1900 0.2000 72,048 +0.01(+5.26%)
Feb 04, 2021 0.1950 0.1950 0.1800 0.1900 296,765 +0.01(+2.70%)
Feb 03, 2021 0.1850 0.1900 0.1800 0.1850 116,500 +0.01(+8.82%)
Feb 02, 2021 0.1900 0.2100 0.1700 0.1700 804,644 +0.02(+13.33%)
Feb 01, 2021 0.1400 0.1500 0.1400 0.1500 2,150 +0.01(+11.11%)
Jan 29, 2021 0.1350 0.1350 0.1350 0.1350 65,000 -0.02(-12.90%)
Jan 28, 2021 0.1400 0.1550 0.1400 0.1550 62,322 +0.02(+14.81%)
Jan 27, 2021 0.1450 0.1450 0.1350 0.1350 62,000 -0.01(-6.90%)
Jan 26, 2021 0.1450 0.1450 0.1450 0.1450 2,500 -0.02(-9.38%)
Jan 25, 2021 0.1600 0.1600 0.1600 0.1600 89,700 +0.00(+0.00%)
Jan 22, 2021 0.1700 0.1700 0.1600 0.1600 25,000 +0.01(+6.67%)
Jan 20, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 18, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 14, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 13, 2021 0.1500 0.1500 0.1500 0.1500 191,000 +0.00(+0.00%)
Jan 12, 2021 0.1500 0.1500 0.1450 0.1500 143,950 -0.01(-3.23%)
Jan 11, 2021 0.1600 0.1600 0.1500 0.1550 216,500 -0.01(-3.13%)
Jan 08, 2021 0.1750 0.1750 0.1600 0.1600 113,107 -0.02(-11.11%)
Jan 07, 2021 0.1500 0.1800 0.1400 0.1800 213,000 +0.03(+20.00%)
Jan 06, 2021 0.1450 0.1500 0.1300 0.1500 330,000 +0.01(+11.11%)
Jan 05, 2021 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
Jan 04, 2021 0.1550 0.1550 0.1500 0.1500 29,500 +0.01(+7.14%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 30, 2020 0.1400 0.1450 0.1400 0.1450 96,851 +0.01(+7.41%)
Dec 29, 2020 0.1350 0.1350 0.1300 0.1350 16,500 -0.01(-3.57%)
Dec 24, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 23, 2020 0.1400 0.1400 0.1350 0.1350 110,500 +0.00(+0.00%)
Dec 22, 2020 0.1400 0.1400 0.1350 0.1350 34,000 -0.01(-6.90%)
Dec 21, 2020 0.1350 0.1450 0.1350 0.1450 14,000 +0.01(+11.54%)
Dec 18, 2020 0.1300 0.1300 0.1300 0.1300 21,500 -0.01(-7.14%)
Dec 17, 2020 0.1400 0.1400 0.1350 0.1400 273,000 -0.00(-3.45%)
Dec 15, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Dec 14, 2020 0.1450 0.1450 0.1300 0.1350 95,000 -0.02(-12.90%)
Dec 11, 2020 0.1650 0.1650 0.1550 0.1550 12,500 +0.01(+10.71%)
Dec 10, 2020 0.1450 0.1450 0.1400 0.1400 18,000 -0.01(-9.68%)
Dec 09, 2020 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Dec 04, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 03, 2020 0.1500 0.1500 0.1500 0.1500 30,000 -0.02(-11.76%)
Dec 01, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 30, 2020 0.1700 0.1700 0.1700 0.1700 9,000 +0.03(+17.24%)
Nov 27, 2020 0.1300 0.1450 0.1300 0.1450 207,500 +0.00(+0.00%)
Nov 26, 2020 0.1450 0.1450 0.1450 0.1450 35,000 +0.00(+0.00%)
Nov 25, 2020 0.1500 0.1500 0.1450 0.1450 31,500 -0.01(-3.33%)
Nov 24, 2020 0.1500 0.1650 0.1500 0.1500 147,000 -0.01(-3.23%)
Nov 23, 2020 0.1500 0.1750 0.1500 0.1550 329,000 +0.00(+0.00%)
Nov 20, 2020 0.1550 0.1550 0.1550 0.1550 86,000 +0.00(+0.00%)
Nov 19, 2020 0.1650 0.1650 0.1550 0.1550 49,000 -0.01(-3.13%)
Nov 18, 2020 0.1600 0.1600 0.1600 0.1600 39,000 +0.00(+0.00%)
Nov 17, 2020 0.1550 0.1600 0.1500 0.1600 125,015 -0.01(-3.03%)
Nov 16, 2020 0.1650 0.1650 0.1500 0.1650 373,846 +0.01(+3.13%)
Nov 13, 2020 0.1500 0.1600 0.1500 0.1600 11,500 +0.00(+0.00%)
Nov 11, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 10, 2020 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-3.13%)
Nov 09, 2020 0.1600 0.1600 0.1600 0.1600 62,000 +0.00(+0.00%)
Nov 06, 2020 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-5.88%)
Nov 05, 2020 0.1700 0.1700 0.1600 0.1700 132,000 +0.01(+3.03%)
Nov 04, 2020 0.1550 0.1650 0.1550 0.1650 41,000 +0.01(+6.45%)
Nov 03, 2020 0.1500 0.1550 0.1500 0.1550 130,000 +0.01(+3.33%)
Nov 02, 2020 0.1400 0.1500 0.1400 0.1500 72,000 +0.01(+11.11%)
Oct 30, 2020 0.1400 0.1450 0.1350 0.1350 87,538 +0.00(+0.00%)
Oct 29, 2020 0.1350 0.1350 0.1350 0.1350 24,525 -0.01(-10.00%)
Oct 28, 2020 0.1500 0.1550 0.1400 0.1500 188,500 +0.01(+7.14%)
Oct 27, 2020 0.1500 0.1500 0.1350 0.1400 113,500 -0.01(-6.67%)
Oct 26, 2020 0.1400 0.1650 0.1400 0.1500 636,600 +0.02(+15.38%)
Oct 23, 2020 0.1300 0.1300 0.1300 0.1300 14,000 -0.01(-7.14%)
Oct 21, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1350 0.1400 45,500 +0.01(+7.69%)
Oct 16, 2020 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 15, 2020 0.1150 0.1150 0.1050 0.1150 248,000 -0.01(-8.00%)
Oct 14, 2020 0.1250 0.1250 0.1250 0.1250 4,500 +0.01(+8.70%)
Oct 13, 2020 0.1300 0.1300 0.1150 0.1150 98,500 -0.01(-11.54%)
Oct 09, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 06, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 05, 2020 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Oct 02, 2020 0.1400 0.1450 0.1300 0.1400 143,360 -0.01(-6.67%)
Oct 01, 2020 0.1350 0.1700 0.1350 0.1500 931,809 +0.02(+15.38%)
Sep 30, 2020 0.1250 0.1300 0.1250 0.1300 50,019 +0.01(+13.04%)
Sep 29, 2020 0.1200 0.1200 0.1150 0.1150 17,000 -0.00(-4.17%)
Sep 28, 2020 0.1200 0.1200 0.1100 0.1200 143,500 +0.01(+9.09%)
Sep 25, 2020 0.1200 0.1200 0.1100 0.1100 27,500 +0.01(+10.00%)
Sep 24, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 23, 2020 0.1050 0.1050 0.1000 0.1000 15,000 -0.02(-20.00%)
Sep 21, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 18, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Sep 14, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Sep 11, 2020 0.1250 0.1300 0.1250 0.1300 26,000 +0.01(+4.00%)
Sep 10, 2020 0.1000 0.1350 0.1000 0.1250 110,000 +0.00(+0.00%)
Sep 09, 2020 0.1250 0.1250 0.1250 0.1250 8,000 +0.02(+19.05%)
Sep 08, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Sep 03, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 02, 2020 0.1050 0.1100 0.1050 0.1050 207,500 +0.00(+0.00%)
Sep 01, 2020 0.1050 0.1050 0.1050 0.1050 199,000 +0.01(+16.67%)
Aug 28, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 26, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 25, 2020 0.0850 0.0950 0.0850 0.0850 359,500 -0.00(-5.56%)
Aug 24, 2020 0.0900 0.1000 0.0900 0.0900 91,499 +0.00(+0.00%)
Aug 21, 2020 0.1050 0.1100 0.0900 0.0900 254,000 -0.02(-18.18%)
Aug 20, 2020 0.1050 0.1100 0.1050 0.1100 119,000 +0.01(+4.76%)
Aug 19, 2020 0.1050 0.1050 0.1050 0.1050 7,900 -0.01(-4.55%)
Aug 18, 2020 0.1100 0.1100 0.1100 0.1100 26,000 +0.00(+0.00%)
Aug 17, 2020 0.1100 0.1150 0.1050 0.1100 57,000 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.1100 0.0800 0.1100 9,000 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.1150 0.0700 0.1100 219,250 +0.02(+22.22%)
Aug 12, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 11, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 10, 2020 0.1000 0.1000 0.0900 0.0900 12,000 -0.01(-5.26%)
Aug 07, 2020 0.0950 0.0950 0.0950 0.0950 17,000 -0.01(-9.52%)
Aug 06, 2020 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Aug 05, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Aug 04, 2020 0.1200 0.1200 0.1000 0.1000 24,000 -0.02(-16.67%)
Jul 31, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 30, 2020 0.1250 0.1250 0.1250 0.1250 926 +0.02(+25.00%)
Jul 29, 2020 0.1000 0.1000 0.1000 0.1000 115,000 +0.01(+5.26%)
Jul 28, 2020 0.0900 0.0950 0.0900 0.0950 145,000 +0.01(+11.76%)
Jul 24, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 23, 2020 0.0850 0.0850 0.0800 0.0850 62,000 +0.00(+0.00%)
Jul 21, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 20, 2020 0.0750 0.0900 0.0750 0.0900 41,999 +0.02(+28.57%)
Jul 16, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jul 14, 2020 0.0750 0.0750 0.0700 0.0700 156,621 -0.00(-6.67%)
Jul 13, 2020 0.0800 0.0800 0.0750 0.0750 135,250 +0.00(+0.00%)
Jul 08, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 07, 2020 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 03, 2020 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Jun 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2020 0.0700 0.0700 0.0700 0.0700 32,000 +0.01(+7.69%)
Jun 26, 2020 0.0600 0.0650 0.0600 0.0650 86,000 +0.00(+0.00%)
Jun 23, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 17, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 0.0550 50,500 -0.01(-15.38%)
Jun 12, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 11, 2020 0.0650 0.0650 0.0650 0.0650 48,000 +0.01(+8.33%)
Jun 10, 2020 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Jun 09, 2020 0.0600 0.0650 0.0600 0.0650 17,227 +0.00(+0.00%)
Jun 04, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +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.