How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Endonovo Therapeutics, Inc. (ENDV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0008

-0.0001

(-11.11%)

At close: 03:40PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0010	0.0012	0.0008	0.0008	0.0008	13,817,000
13 Jun 2024	0.0007	0.0012	0.0007	0.0009	0.0009	11,580,900
12 Jun 2024	0.0008	0.0009	0.0008	0.0008	0.0008	210,000
11 Jun 2024	0.0009	0.0009	0.0009	0.0009	0.0009	262,000
10 Jun 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,382,300
07 Jun 2024	0.0011	0.0011	0.0009	0.0010	0.0010	231,000
06 Jun 2024	0.0008	0.0011	0.0007	0.0011	0.0011	6,168,200
05 Jun 2024	0.0010	0.0010	0.0010	0.0010	0.0010	510,100
04 Jun 2024	0.0010	0.0010	0.0009	0.0010	0.0010	6,050,000
03 Jun 2024	0.0011	0.0011	0.0008	0.0009	0.0009	6,315,300
31 May 2024	0.0012	0.0012	0.0011	0.0011	0.0011	4,530,000
30 May 2024	0.0011	0.0018	0.0011	0.0012	0.0012	16,288,500
29 May 2024	0.0012	0.0012	0.0007	0.0010	0.0010	5,154,000
28 May 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
24 May 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
23 May 2024	0.0012	0.0014	0.0012	0.0013	0.0013	185,000
22 May 2024	0.0010	0.0014	0.0010	0.0014	0.0014	105,000
21 May 2024	0.0012	0.0014	0.0012	0.0014	0.0014	51,100
20 May 2024	0.0010	0.0012	0.0010	0.0011	0.0011	1,796,700
17 May 2024	0.0014	0.0014	0.0011	0.0011	0.0011	895,800
16 May 2024	0.0018	0.0018	0.0016	0.0016	0.0016	302,300
15 May 2024	0.0018	0.0018	0.0012	0.0016	0.0016	1,361,000
14 May 2024	0.0015	0.0015	0.0015	0.0015	0.0015	464,300
13 May 2024	0.0015	0.0020	0.0015	0.0020	0.0020	251,300
10 May 2024	0.0016	0.0024	0.0012	0.0015	0.0015	10,951,000
09 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	20,000
08 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
07 May 2024	0.0022	0.0025	0.0016	0.0025	0.0025	150,000
06 May 2024	0.0019	0.0022	0.0019	0.0022	0.0022	80,100
03 May 2024	0.0022	0.0025	0.0019	0.0025	0.0025	20,300
02 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200
01 May 2024	0.0022	0.0027	0.0015	0.0027	0.0027	1,861,100
30 Apr 2024	0.0023	0.0025	0.0023	0.0025	0.0025	50,000
29 Apr 2024	0.0025	0.0025	0.0021	0.0022	0.0022	437,400
26 Apr 2024	0.0026	0.0026	0.0025	0.0026	0.0026	12,800
25 Apr 2024	0.0024	0.0024	0.0024	0.0024	0.0024	100,000
24 Apr 2024	0.0028	0.0028	0.0024	0.0025	0.0025	390,600
23 Apr 2024	0.0026	0.0026	0.0025	0.0025	0.0025	153,000
22 Apr 2024	0.0026	0.0026	0.0025	0.0025	0.0025	60,000
19 Apr 2024	0.0027	0.0027	0.0026	0.0026	0.0026	45,400
18 Apr 2024	0.0028	0.0029	0.0028	0.0028	0.0028	74,100
17 Apr 2024	0.0029	0.0029	0.0024	0.0024	0.0024	349,900
16 Apr 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
15 Apr 2024	0.0033	0.0033	0.0027	0.0032	0.0032	281,800
12 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
11 Apr 2024	0.0030	0.0030	0.0026	0.0027	0.0027	125,700
10 Apr 2024	0.0032	0.0036	0.0026	0.0026	0.0026	590,000
09 Apr 2024	0.0029	0.0030	0.0026	0.0030	0.0030	711,600
08 Apr 2024	0.0032	0.0032	0.0032	0.0032	0.0032	5,100
05 Apr 2024	0.0029	0.0032	0.0029	0.0032	0.0032	126,500
04 Apr 2024	0.0021	0.0031	0.0021	0.0031	0.0031	91,500
03 Apr 2024	0.0023	0.0026	0.0023	0.0026	0.0026	576,700
02 Apr 2024	0.0027	0.0030	0.0021	0.0021	0.0021	1,500,200
01 Apr 2024	0.0033	0.0033	0.0023	0.0027	0.0027	3,902,400
28 Mar 2024	0.0039	0.0058	0.0025	0.0031	0.0031	40,462,300
27 Mar 2024	0.0022	0.0026	0.0020	0.0023	0.0023	10,001,900
26 Mar 2024	0.0025	0.0025	0.0023	0.0023	0.0023	2,674,900
25 Mar 2024	0.0037	0.0040	0.0030	0.0031	0.0031	181,300
22 Mar 2024	0.0022	0.0034	0.0022	0.0034	0.0034	5,400
21 Mar 2024	0.0030	0.0030	0.0023	0.0023	0.0023	132,300
20 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,000
19 Mar 2024	0.0034	0.0037	0.0030	0.0036	0.0036	40,800
18 Mar 2024	0.0023	0.0037	0.0022	0.0023	0.0023	1,697,900
15 Mar 2024	0.0029	0.0035	0.0029	0.0035	0.0035	29,500
14 Mar 2024	0.0036	0.0036	0.0025	0.0025	0.0025	222,100
13 Mar 2024	0.0040	0.0042	0.0029	0.0029	0.0029	60,000
12 Mar 2024	0.0044	0.0044	0.0036	0.0044	0.0044	127,800
11 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	64,300
08 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	200
07 Mar 2024	0.0040	0.0042	0.0040	0.0042	0.0042	19,700
06 Mar 2024	0.0034	0.0045	0.0034	0.0039	0.0039	168,000
05 Mar 2024	0.0034	0.0034	0.0034	0.0034	0.0034	33,800
04 Mar 2024	0.0033	0.0037	0.0031	0.0033	0.0033	106,800
01 Mar 2024	0.0031	0.0036	0.0031	0.0033	0.0033	34,500
29 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
28 Feb 2024	0.0030	0.0035	0.0029	0.0035	0.0035	43,100
27 Feb 2024	0.0030	0.0035	0.0030	0.0035	0.0035	12,300
26 Feb 2024	0.0029	0.0033	0.0029	0.0030	0.0030	320,800
23 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
22 Feb 2024	0.0039	0.0039	0.0026	0.0036	0.0036	11,000
21 Feb 2024	0.0033	0.0043	0.0025	0.0043	0.0043	65,200
20 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Feb 2024	0.0037	0.0044	0.0037	0.0040	0.0040	35,500
15 Feb 2024	0.0037	0.0044	0.0037	0.0044	0.0044	6,400
14 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
13 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	8,400
12 Feb 2024	0.0040	0.0046	0.0038	0.0041	0.0041	127,200
09 Feb 2024	0.0021	0.0035	0.0021	0.0033	0.0033	372,000
08 Feb 2024	0.0024	0.0026	0.0021	0.0021	0.0021	375,900
07 Feb 2024	0.0040	0.0044	0.0010	0.0023	0.0023	8,001,000
06 Feb 2024	0.0050	0.0060	0.0035	0.0040	0.0040	1,332,200
05 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	8,600
02 Feb 2024	0.0055	0.0060	0.0050	0.0060	0.0060	65,600
01 Feb 2024	0.0048	0.0048	0.0047	0.0047	0.0047	900
31 Jan 2024	0.0060	0.0061	0.0050	0.0060	0.0060	133,800
30 Jan 2024	0.0055	0.0064	0.0055	0.0064	0.0064	15,100
29 Jan 2024	0.0060	0.0064	0.0033	0.0050	0.0050	422,200
26 Jan 2024	0.0070	0.0070	0.0059	0.0062	0.0062	883,600
25 Jan 2024	0.0074	0.0074	0.0063	0.0067	0.0067	502,000
24 Jan 2024	0.0086	0.0086	0.0066	0.0068	0.0068	653,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,223.77-99.07(-0.19%)

How I founded Britain's most respected removals firm

Endonovo Therapeutics, Inc. (ENDV)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,223.77
-99.07(-0.19%)