Endeavor Bancorp (QX) (EDVR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.94117647059 | 9.52 | 9.85 | 9.19 | 4750 | 9.62157895 | CS |
| 4 | 0.61 | 6.63764961915 | 9.19 | 9.85 | 9.112 | 3102 | 9.55356726 | CS |
| 12 | -1.2 | -10.9090909091 | 11 | 11 | 8.75 | 3571 | 9.27199463 | CS |
| 26 | -0.5715741 | -5.51096771318 | 10.3715741 | 11.13620811 | 8.75 | 2913 | 9.68019401 | CS |
| 52 | -0.9833001 | -9.11873073068 | 10.7833001 | 11.46951011 | 8.75 | 3333 | 10.15379674 | CS |
| 156 | 0.71752041 | 7.90004979246 | 9.08247959 | 13.72420013 | 8.75 | 2573 | 10.10769592 | CS |
| 260 | -0.05201509 | -0.527963970059 | 9.85201509 | 13.72420013 | 7.05816007 | 2266 | 9.68698217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 9.8 | 0.1 | 1.03 | 9.8 | 9.8 | 9.8 | 500 |
| 1722288180 | 9.7 | 0.03 | 0.31 | 9.7 | 9.7 | 9.7 | 500 |
| 1722029100 | 9.67 | -0.12 | -1.23 | 9.7579999 | 9.85 | 9.67 | 9250 |
| 1721942400 | 9.7899999 | 0.25 | 2.62 | 9.52 | 9.7899999 | 9.52 | 2100 |
| 1721856480 | 9.5399999 | 0.31 | 3.36 | 9.52 | 9.5399999 | 9.19 | 11400 |
| 1721770140 | 9.23 | -0.21 | -2.22 | 9.23 | 9.23 | 9.23 | 1275 |
| 1721683740 | 9.44 | 0.33 | 3.60 | 9.23 | 9.44 | 9.23 | 200 |
| 1721424180 | 9.112 | -0.08 | -0.85 | 9.1199999 | 9.1420999 | 9.112 | 2590 |
| 1721337720 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1721251320 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1721164920 | 9.19 | 0.19 | 2.11 | 9.19 | 9.19 | 9.19 | 100 |
| 1721078940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720819740 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720733340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720646940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720560540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720474140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720214940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720042140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1719955740 | 9 | 0.25 | 2.86 | 8.875 | 9 | 8.875 | 3000 |
| 1719868980 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 2500 |
| 1719610020 | 8.75 | -0.1 | -1.13 | 8.85 | 8.85 | 8.75 | 600 |
| 1719523200 | 8.85 | 0.08 | 0.91 | 8.7899999 | 8.94 | 8.7899999 | 1750 |
| 1719437280 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1719350880 | 8.77 | -0.23 | -2.56 | 9 | 9 | 8.77 | 5550 |
| 1719264540 | 9 | -0.07 | -0.77 | 9.07 | 9.07 | 9 | 4287 |
| 1719005220 | 9.07 | 0.06 | 0.67 | 9.2 | 9.3 | 8.7899999 | 16581 |
| 1718918940 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1718746140 | 9.01 | -0.27 | -2.91 | 9.3 | 9.3 | 9.01 | 5700 |
| 1718659680 | 9.28 | -0.21 | -2.19 | 9.3 | 9.3 | 9.1 | 8965 |
| 1718400540 | 9.4876 | 0 | 0.00 | 9.4876 | 9.4876 | 9.4876 | 0 |
| 1718314140 | 9.4876 | 0.33 | 3.58 | 9.4876 | 9.4876 | 9.4876 | 202 |
| 1718227380 | 9.16 | -0.01 | -0.11 | 9.39 | 9.39 | 9.16 | 2295 |
| 1718141340 | 9.17 | -0.25 | -2.65 | 9.4 | 9.4 | 9.16 | 5155 |
| 1718054880 | 9.42 | 0.02 | 0.21 | 9.42 | 9.42 | 9.42 | 534 |
| 1717795800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1717709400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1717622460 | 9.4 | 0.3 | 3.30 | 9.4 | 9.4 | 9.4 | 455 |
| 1717536360 | 9.1 | -0.4 | -4.21 | 9.51 | 9.575 | 9.1 | 12977 |
| 1717450020 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1717190820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1717104420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1717018020 | 9.5 | -0.25 | -2.56 | 9.57 | 9.57 | 9.5 | 3540 |
| 1716931740 | 9.75 | -1.21 | -11.04 | 10.25 | 10.25 | 9.75 | 3610 |
| 1716585780 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1716499380 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1716412980 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1716326580 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1716240180 | 10.96 | 1.14 | 11.61 | 10.2 | 10.96 | 10.2 | 1100 |
| 1715981340 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1715894940 | 9.82 | -0.02 | -0.20 | 9.015 | 9.84 | 9.015 | 2174 |
| 1715808000 | 9.84 | -0.22 | -2.19 | 10.06 | 10.06 | 9.84 | 1089 |
| 1715721600 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1715635200 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1715376000 | 10.06 | -0.94 | -8.55 | 10.06 | 10.06 | 10.06 | 631 |
| 1715289720 | 11 | 0.93 | 9.26 | 11 | 11 | 11 | 100 |
| 1715203740 | 10.067681 | 0 | 0.00 | 10.067681 | 10.067681 | 10.067681 | 0 |
| 1715117340 | 10.067681 | 0 | 0.00 | 10.067681 | 10.067681 | 10.067681 | 122 |
| 1715030940 | 10.067681 | -0.01 | -0.10 | 10.067681 | 10.067681 | 10.067681 | 2550 |
| 1714771740 | 10.077484 | 0 | 0.00 | 10.077484 | 10.077484 | 10.077484 | 0 |
| 1714685340 | 10.077484 | 0 | 0.00 | 10.077484 | 10.077484 | 10.077484 | 204 |
| 1714598400 | 10.077484 | 0.02 | 0.19 | 10.077484 | 10.077484 | 10.077484 | 204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
