Endeavor Bancorp (QX) Historical Data - EDVR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Endeavor Bancorp (QX) (EDVR)
Endeavor Bancorp (QX) (EDVR) Historical

Endeavor Bancorp (QX) (EDVR)

12.16

0.00

( 0.00% )

Updated: 00:29:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.082304526749	12.15	12.5	12.15	1451	12.22995176	CS
4	0.21	1.75732217573	11.95	12.5	11.88	6818	12.15333712	CS
12	1.92	18.75	10.24	12.5	10.24	4211	11.74300394	CS
26	2.97	32.3177366703	9.19	12.5	9	3490	10.87102897	CS
52	1.5727599	14.8552397522	10.5872401	12.5	8.75	3698	10.38664366	CS
156	2.84714991	30.5722725319	9.31285009	13.72420013	8.75	2803	10.40709867	CS
260	1.8080319	17.465586085	10.3519681	13.72420013	7.05816007	2445	9.88530626	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736202180	12.16	0	0.00	12.16	12.16	12.16	0
1735942980	12.16	-0.14	-1.14	12.48	12.5	12.16	1452
1735856760	12.3	0	0.00	12.3	12.3	12.3	0
1735683960	12.3	0.1	0.82	12.15	12.3	12.15	1450
1735597200	12.2	0	0.00	12.2	12.2	12.2	0
1735338000	12.2	0	0.00	12.15	12.2	12.15	20000
1735251000	12.2	0	0.00	12.2	12.2	12.2	0
1735078200	12.2	-0.09	-0.73	12.15	12.2	12.15	20000
1734992400	12.29	0.29	2.42	12.15	12.29	12.15	500
1734733200	12	0	0.00	12.28	12.3	12	1968
1734646800	12	0.05	0.42	12	12	12	200
1734560400	11.95	0	0.00	11.95	11.95	11.95	0
1734474000	11.95	0	0.00	11.95	11.95	11.95	0
1734387600	11.95	0	0.00	11.95	11.95	11.95	0
1734128400	11.95	0	0.00	11.95	11.95	11.95	0
1734042000	11.95	0	0.00	11.95	11.95	11.95	0
1733955600	11.95	0	0.00	11.95	11.95	11.95	0
1733869200	11.95	-0.33	-2.69	11.95	11.95	11.88	8974
1733782800	12.28	0	0.00	12.28	12.28	12.28	0
1733523600	12.28	0.09	0.74	12.28	12.28	12.28	289
1733437500	12.19	0.24	2.01	12.1	12.19	12.1	1100
1733350980	11.95	0.15	1.27	11.95	12	11.95	3050
1733264700	11.8	0.05	0.43	11.8	11.8	11.8	1300
1733178540	11.75	0	0.00	11.75	11.75	11.75	0
1732919340	11.75	0	0.00	11.75	11.75	11.75	0
1732746540	11.75	0.38	3.34	11.37	11.75	11.37	25896
1732660140	11.37	-0.08	-0.70	11.37	11.37	11.37	250
1732573200	11.45	0	0.00	11.45	11.45	11.45	0
1732314000	11.45	0.2	1.78	11.275	11.45	11.275	328
1732227600	11.25	0	0.00	11.25	11.25	11.25	0
1732141200	11.25	0	0.00	11.25	11.25	11.25	0
1732054800	11.25	-0.12	-1.06	11.41	11.6	11.25	3200
1731968460	11.37	0	0.00	11.37	11.37	11.37	0
1731709260	11.37	-0.13	-1.13	11.37	11.37	11.37	1800
1731622800	11.5	-0.05	-0.43	11.5	11.5	11.25	4897
1731536400	11.55	0	0.00	11.55	11.55	11.55	0
1731450000	11.55	0	0.00	11.55	11.55	11.55	0
1731363600	11.55	0.35	3.13	11.2	11.55	11.2	3068
1731104400	11.2	0.2	1.82	11	11.2	11	3600
1731018540	11	0	0.00	11	11.05	11	2500
1730931600	11	0.13	1.20	10.95	11	10.95	1595
1730845560	10.87	0	0.00	10.87	10.87	10.87	0
1730759160	10.87	0.07	0.65	10.87	10.87	10.87	1551
1730496420	10.8	-0.05	-0.46	10.8	10.8	10.8	500
1730410080	10.85	0	0.00	10.85	10.85	10.85	0
1730323680	10.85	0	0.00	10.85	10.85	10.85	0
1730237280	10.85	0	0.00	10.85	10.85	10.85	0
1730150880	10.85	0	0.00	10.85	10.85	10.85	100
1729891500	10.85	0.49	4.73	10.75	10.85	10.75	9225
1729804800	10.36	0	0.00	10.36	10.36	10.36	0
1729718400	10.36	0	0.00	10.36	10.36	10.36	0
1729632000	10.36	0	0.00	10.36	10.36	10.36	0
1729545600	10.36	-0.09	-0.86	10.36	10.36	10.36	2217
1729286400	10.45	0.21	2.05	10.43	10.45	10.43	1000
1729200360	10.24	0	0.00	10.24	10.24	10.24	0
1729113960	10.24	0.24	2.40	10.24	10.24	10.24	123
1729027560	10	0	0.00	10	10	10	0
1728941160	10	0	0.00	10	10	10	0
1728681960	10	0	0.00	10	10	10	0
1728595560	10	-0.24	-2.34	10	10	10	100
1728508800	10.24	0	0.00	10.24	10.24	10.24	0
1728422400	10.24	0	0.00	10.24	10.24	10.24	0
1728336000	10.24	0.21	2.09	10.24	10.24	10.24	100

Endeavor Bancorp (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions