UK markets open in 6 hours 58 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.20 +1.60 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,726.99 +638.96 (+1.33%)
Endeavor Bancorp (EDVR)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 01:16PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 8.79 | 8.94 | 8.79 | 8.85 | 8.85 | 1,750 |
| 26 Jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 25 Jun 2024 | 9.00 | 9.00 | 8.77 | 8.77 | 8.77 | 5,600 |
| 24 Jun 2024 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | 4,300 |
| 21 Jun 2024 | 9.20 | 9.30 | 8.79 | 9.07 | 9.07 | 16,600 |
| 20 Jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 18 Jun 2024 | 9.30 | 9.30 | 9.01 | 9.01 | 9.01 | 5,700 |
| 17 Jun 2024 | 9.30 | 9.30 | 9.10 | 9.28 | 9.28 | 9,000 |
| 14 Jun 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 13 Jun 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 200 |
| 12 Jun 2024 | 9.39 | 9.39 | 9.16 | 9.16 | 9.16 | 2,300 |
| 11 Jun 2024 | 9.40 | 9.40 | 9.16 | 9.17 | 9.17 | 5,200 |
| 10 Jun 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 500 |
| 07 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 06 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 05 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 500 |
| 04 Jun 2024 | 9.51 | 9.57 | 9.10 | 9.10 | 9.10 | 13,000 |
| 03 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 31 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 30 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 29 May 2024 | 9.57 | 9.57 | 9.50 | 9.50 | 9.50 | 3,500 |
| 28 May 2024 | 10.25 | 10.25 | 9.75 | 9.75 | 9.75 | 3,600 |
| 24 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 23 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 22 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 21 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 20 May 2024 | 10.20 | 10.96 | 10.20 | 10.96 | 10.96 | 1,100 |
| 17 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 16 May 2024 | 9.02 | 9.84 | 9.02 | 9.82 | 9.82 | 2,200 |
| 15 May 2024 | 10.06 | 10.06 | 9.84 | 9.84 | 9.84 | 1,100 |
| 14 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 13 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 10 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 600 |
| 09 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 09 May 2024 | 102:100 Stock split | |||||
| 08 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 07 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 102 |
| 06 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2,550 |
| 03 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 02 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 204 |
| 01 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 204 |
| 30 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 510 |
| 29 Apr 2024 | 9.75 | 9.90 | 9.71 | 9.90 | 9.90 | 3,876 |
| 26 Apr 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 1,836 |
| 25 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 4,896 |
| 24 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 204 |
| 23 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2,448 |
| 22 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 19 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 18 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 17 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 204 |
| 16 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 15 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 11 Apr 2024 | 9.97 | 10.25 | 9.97 | 10.25 | 10.25 | 918 |
| 10 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 204 |
| 09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 204 |
| 28 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 27 Mar 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | 2,448 |
| 26 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 102 |
| 25 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 22 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 21 Mar 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 612 |
| 20 Mar 2024 | 10.10 | 10.10 | 9.90 | 9.91 | 9.91 | 8,568 |
| 19 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 306 |
| 18 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 15 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 14 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 13 Mar 2024 | 10.31 | 10.78 | 10.31 | 10.78 | 10.78 | 2,346 |
| 12 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 102 |
| 11 Mar 2024 | 11.13 | 11.13 | 10.78 | 10.78 | 10.78 | 1,122 |
| 08 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 07 Mar 2024 | 11.14 | 11.14 | 11.03 | 11.03 | 11.03 | 5,202 |
| 06 Mar 2024 | 10.60 | 11.04 | 10.60 | 11.03 | 11.03 | 3,570 |
| 05 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 04 Mar 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 4,080 |
| 01 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 918 |
| 29 Feb 2024 | 10.10 | 10.10 | 9.91 | 9.91 | 9.91 | 3,774 |
| 28 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 27 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 9,894 |
| 26 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 23 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 102 |
| 22 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 21 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 20 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 Feb 2024 | 10.33 | 10.33 | 10.10 | 10.20 | 10.20 | 10,404 |
| 15 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 14 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 13 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 12 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 09 Feb 2024 | 10.82 | 10.88 | 10.82 | 10.88 | 10.88 | 3,060 |
| 08 Feb 2024 | 10.37 | 10.83 | 10.37 | 10.83 | 10.83 | 2,550 |
| 07 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2,448 |
| 06 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.