Endeavor Bancorp (QX) Historical Data - EDVR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Endeavor Bancorp (QX) (EDVR)

9.80

0.10

(1.03%)

Closed July 31 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.57	6.17551462622	9.23	9.85	9.19	4905	9.5975841	CS
4	0.925	10.4225352113	8.875	9.85	8.875	3379	9.49491468	CS
12	-0.2676811	-2.65881584191	10.0676811	11	8.75	3559	9.27046721	CS
26	-0.5715741	-5.51096771318	10.3715741	11.13620811	8.75	2950	9.67987676	CS
52	-0.9833001	-9.11873073068	10.7833001	11.46951011	8.75	3359	10.15427558	CS
156	0.71752041	7.90004979246	9.08247959	13.72420013	8.75	2581	10.10793341	CS
260	0.29108991	3.06123317231	9.50891009	13.72420013	7.05816007	2269	9.68748386	CS

Professional-Grade Tools, for Individual Investors.

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

Endeavor Bancorp (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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