Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enduro Metals Corp (OP: ENDMF )

0.2304 -0.0231 (-9.11%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1800 0.1843 0.1767 0.1767 11,500 -0.01(-4.33%)
May 27, 2022 0.1847 0.1847 0.1847 0.1847 860 +0.01(+3.18%)
May 26, 2022 0.1790 0.1880 0.1790 0.1790 49,500 +0.00(+0.39%)
May 25, 2022 0.1783 0.1785 0.1781 0.1783 44,500 -0.00(-0.17%)
May 24, 2022 0.1850 0.1925 0.1786 0.1786 69,990 -0.00(-0.22%)
May 23, 2022 0.1814 0.1850 0.1790 0.1790 19,698 -0.02(-9.87%)
May 20, 2022 0.1844 0.1999 0.1844 0.1986 54,206 +0.02(+9.66%)
May 19, 2022 0.1811 0.1811 0.1811 0.1811 4,490 +0.00(+0.44%)
May 18, 2022 0.1840 0.1840 0.1803 0.1803 34,000 -0.00(-2.01%)
May 17, 2022 0.1813 0.1848 0.1811 0.1840 81,986 -0.00(-1.29%)
May 16, 2022 0.1853 0.1864 0.1800 0.1864 19,300 -0.00(-1.79%)
May 13, 2022 0.1822 0.1922 0.1790 0.1898 30,090 +0.01(+5.56%)
May 12, 2022 0.1836 0.1836 0.1798 0.1798 11,500 +0.01(+5.76%)
May 11, 2022 0.1813 0.1893 0.1700 0.1700 85,996 -0.00(-2.63%)
May 10, 2022 0.1767 0.1815 0.1746 0.1746 22,500 -0.01(-6.28%)
May 09, 2022 0.1890 0.1900 0.1863 0.1863 39,310 -0.01(-4.46%)
May 06, 2022 0.1857 0.1950 0.1857 0.1950 12,280 +0.01(+6.62%)
May 05, 2022 0.1930 0.1930 0.1829 0.1829 801 -0.00(-2.40%)
May 04, 2022 0.1946 0.1946 0.1850 0.1874 19,479 -0.01(-3.50%)
May 03, 2022 0.2041 0.2041 0.1942 0.1942 13,000 -0.01(-2.75%)
May 02, 2022 0.1986 0.1997 0.1900 0.1997 45,420 +0.00(+2.25%)
Apr 28, 2022 0.1953 0 -0.01(-3.27%)
Apr 27, 2022 0.2220 0.2281 0.1865 0.2019 166,640 -0.02(-10.07%)
Apr 26, 2022 0.2148 0.2245 0.2148 0.2245 5,500 +0.01(+2.28%)
Apr 25, 2022 0.2195 0.2195 0.2195 0.2195 695 -0.00(-1.39%)
Apr 22, 2022 0.2305 0.2305 0.2226 0.2226 3,100 -0.01(-2.50%)
Apr 21, 2022 0.2307 0.2307 0.2283 0.2283 4,810 -0.00(-0.74%)
Apr 20, 2022 0.2398 0.2398 0.2300 0.2300 22,055 -0.01(-3.16%)
Apr 19, 2022 0.2317 0.2398 0.2317 0.2375 67,828 +0.01(+2.46%)
Apr 18, 2022 0.2416 0.2416 0.2249 0.2318 79,281 -0.00(-1.65%)
Apr 14, 2022 0.2389 0.2398 0.2161 0.2357 240,171 -0.01(-2.12%)
Apr 13, 2022 0.2450 0.2500 0.2366 0.2408 216,496 +0.00(+1.52%)
Apr 12, 2022 0.2201 0.2378 0.2201 0.2372 123,678 +0.02(+11.47%)
Apr 11, 2022 0.2159 0.2239 0.2128 0.2128 127,254 -0.00(-0.88%)
Apr 08, 2022 0.2107 0.2147 0.2100 0.2147 16,750 +0.01(+3.42%)
Apr 07, 2022 0.2009 0.2084 0.2000 0.2076 26,950 +0.00(+2.27%)
Apr 06, 2022 0.2000 0.2101 0.1994 0.2030 26,730 +0.00(+0.00%)
Apr 05, 2022 0.2038 0.2038 0.2030 0.2030 10,000 -0.01(-6.24%)
Apr 04, 2022 0.2100 0.2182 0.2100 0.2165 64,020 +0.02(+8.25%)
Apr 01, 2022 0.1965 0.2000 0.1965 0.2000 18,500 +0.00(+0.00%)
Mar 31, 2022 0.1900 0.2000 0.1900 0.2000 10,660 +0.01(+4.82%)
Mar 30, 2022 0.1908 0.1952 0.1908 0.1908 5,999 +0.01(+5.47%)
Mar 29, 2022 0.1864 0.1898 0.1809 0.1809 31,000 -0.01(-2.85%)
Mar 28, 2022 0.1900 0.1917 0.1852 0.1862 78,600 -0.00(-0.69%)
Mar 25, 2022 0.1800 0.1875 0.1800 0.1875 3,766 -0.00(-2.34%)
Mar 24, 2022 0.1950 0.1950 0.1900 0.1920 32,501 +0.01(+6.67%)
Mar 23, 2022 0.1826 0.1826 0.1720 0.1800 3,100 +0.00(+1.29%)
Mar 22, 2022 0.1802 0.1802 0.1777 0.1777 26,150 -0.00(-1.28%)
Mar 21, 2022 0.1800 0.1800 0.1778 0.1800 15,925 -0.00(-0.61%)
Mar 18, 2022 0.1821 0.1870 0.1810 0.1811 32,300 +0.00(+0.00%)
Mar 17, 2022 0.1825 0.1860 0.1811 0.1811 207,500 -0.00(-0.28%)
Mar 16, 2022 0.1729 0.1816 0.1729 0.1816 12,975 +0.01(+3.18%)
Mar 15, 2022 0.1730 0.1760 0.1730 0.1760 33,200 +0.00(+1.03%)
Mar 14, 2022 0.1700 0.1777 0.1700 0.1742 9,270 -0.00(-0.97%)
Mar 11, 2022 0.1750 0.1807 0.1750 0.1759 49,155 +0.00(+1.09%)
Mar 10, 2022 0.1800 0.1800 0.1740 0.1740 38,050 +0.00(+0.75%)
Mar 09, 2022 0.1861 0.1899 0.1681 0.1727 378,330 -0.00(-2.54%)
Mar 08, 2022 0.1883 0.1883 0.1772 0.1772 129,700 -0.00(-0.28%)
Mar 07, 2022 0.1900 0.1900 0.1777 0.1777 80,881 -0.01(-4.51%)
Mar 04, 2022 0.1861 0.1861 0.1861 0.1861 13,500 +0.00(+0.43%)
Mar 03, 2022 0.1756 0.1853 0.1756 0.1853 14,700 +0.01(+2.94%)
Mar 02, 2022 0.1800 0.1824 0.1800 0.1800 35,300 -0.00(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.