ENDR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.315 | 0.025 | 8.62% | 0.315 | 0.315 | 0.315 | 2,513 |
Apr 22 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.295 | 0.29 | 7,500 |
Apr 19 2024 | 0.30 | 0.00 | 0.00% | 0.29 | 0.30 | 0.29 | 11,000 |
Apr 18 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 17 2024 | 0.30 | 0.00 | 0.00% | 0.32 | 0.32 | 0.30 | 10,300 |
Apr 16 2024 | 0.30 | -0.01 | -3.23% | 0.33 | 0.33 | 0.30 | 82,693 |
Apr 15 2024 | 0.31 | -0.015 | -4.62% | 0.33 | 0.33 | 0.31 | 68,900 |
Apr 12 2024 | 0.325 | -0.01 | -2.99% | 0.335 | 0.335 | 0.325 | 38,101 |
Apr 11 2024 | 0.335 | -0.025 | -6.94% | 0.345 | 0.345 | 0.335 | 12,000 |
Apr 10 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
Apr 09 2024 | 0.36 | 0.025 | 7.46% | 0.345 | 0.36 | 0.345 | 30,640 |
Apr 08 2024 | 0.335 | 0.005 | 1.52% | 0.335 | 0.335 | 0.335 | 19,000 |
Apr 05 2024 | 0.33 | 0.00 | 0.00% | 0.345 | 0.345 | 0.33 | 12,300 |
Apr 04 2024 | 0.33 | 0.00 | 0.00% | 0.34 | 0.345 | 0.33 | 28,000 |
Apr 03 2024 | 0.33 | 0.03 | 10.00% | 0.315 | 0.33 | 0.315 | 60,780 |
Apr 02 2024 | 0.30 | 0.025 | 9.09% | 0.285 | 0.30 | 0.285 | 44,650 |
Apr 01 2024 | 0.275 | 0.025 | 10.00% | 0.275 | 0.29 | 0.26 | 133,031 |
Mar 28 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Mar 27 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Mar 26 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Mar 25 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 16,060 |
Mar 22 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 18,000 |
Mar 21 2024 | 0.25 | -0.01 | -3.85% | 0.27 | 0.27 | 0.25 | 8,000 |
Mar 20 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.26 | 3,000 |
Mar 19 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0 |
Mar 18 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0 |
Mar 15 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 100 |
Mar 14 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.265 | 0.265 | 1,547 |
Mar 13 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 2,500 |
Mar 12 2024 | 0.27 | -0.01 | -3.57% | 0.27 | 0.27 | 0.27 | 7,500 |
Mar 11 2024 | 0.28 | -0.01 | -3.45% | 0.285 | 0.285 | 0.28 | 17,545 |
Mar 08 2024 | 0.29 | 0.01 | 3.57% | 0.285 | 0.29 | 0.285 | 26,500 |
Mar 07 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.28 | 0.275 | 16,800 |
Mar 06 2024 | 0.27 | 0.02 | 8.00% | 0.26 | 0.27 | 0.26 | 27,755 |
Mar 05 2024 | 0.25 | 0.015 | 6.38% | 0.25 | 0.25 | 0.25 | 32,350 |
Mar 04 2024 | 0.235 | -0.015 | -6.00% | 0.245 | 0.245 | 0.235 | 40,500 |
Mar 01 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 5,175 |
Feb 29 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
Feb 28 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 29,700 |
Feb 27 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.25 | 1,555 |
Feb 26 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Feb 23 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Feb 22 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 40,000 |
Feb 21 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 20,265 |
Feb 20 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.255 | 57,168 |
Feb 16 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.27 | 0.27 | 17,650 |
Feb 15 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 4,000 |
Feb 14 2024 | 0.275 | -0.01 | -3.51% | 0.275 | 0.28 | 0.275 | 27,579 |
Feb 13 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 22,000 |
Feb 12 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 5,000 |
Feb 09 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 1,700 |
Feb 08 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 1,000 |
Feb 07 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Feb 06 2024 | 0.285 | -0.015 | -5.00% | 0.29 | 0.29 | 0.285 | 3,000 |
Feb 05 2024 | 0.30 | 0.015 | 5.26% | 0.285 | 0.30 | 0.285 | 51,500 |
Feb 02 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 100 |
Feb 01 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.285 | 51,000 |
Jan 31 2024 | 0.29 | -0.02 | -6.45% | 0.305 | 0.305 | 0.29 | 16,500 |
Jan 30 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 3,000 |
Jan 29 2024 | 0.31 | 0.00 | 0.00% | 0.315 | 0.315 | 0.31 | 11,000 |
Jan 26 2024 | 0.31 | 0.005 | 1.64% | 0.30 | 0.31 | 0.30 | 9,400 |
Jan 25 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 10,500 |