Skip to main content
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 28, 2021 0.1901 0.1907 0.1767 0.1862 329,350 +0.00(+2.08%)
May 27, 2021 0.1847 0.1907 0.1720 0.1824 604,307 +0.02(+10.21%)
May 26, 2021 0.1611 0.1693 0.1610 0.1655 713,181 +0.00(+2.35%)
May 25, 2021 0.1741 0.1741 0.1577 0.1617 279,708 -0.01(-5.99%)
May 24, 2021 0.1721 0.1721 0.1706 0.1720 46,955 +0.00(+0.00%)
May 21, 2021 0.1740 0.1771 0.1720 0.1720 59,720 -0.00(-1.26%)
May 20, 2021 0.1778 0.1803 0.1736 0.1742 52,694 +0.00(+0.69%)
May 19, 2021 0.1697 0.1782 0.1697 0.1730 18,550 -0.00(-0.69%)
May 18, 2021 0.1889 0.1900 0.1742 0.1742 136,545 -0.01(-6.55%)
May 17, 2021 0.1900 0.2000 0.1840 0.1864 401,926 +0.02(+10.04%)
May 14, 2021 0.1511 0.1711 0.1468 0.1694 173,931 +0.02(+11.08%)
May 13, 2021 0.1771 0.1855 0.1430 0.1525 754,058 -0.05(-26.04%)
May 12, 2021 0.1945 0.2234 0.1940 0.2062 381,894 +0.02(+13.30%)
May 11, 2021 0.1818 0.1820 0.1780 0.1820 49,161 +0.00(+2.36%)
May 10, 2021 0.1938 0.1956 0.1778 0.1778 252,150 -0.01(-5.02%)
May 07, 2021 0.1845 0.1935 0.1772 0.1872 180,532 -0.00(-0.79%)
May 06, 2021 0.1922 0.1941 0.1868 0.1887 37,237 +0.00(+0.75%)
May 05, 2021 0.1913 0.1957 0.1873 0.1873 180,555 +0.00(+0.27%)
May 04, 2021 0.2030 0.2030 0.1868 0.1868 151,300 +0.01(+4.24%)
May 03, 2021 0.1913 0.1913 0.1768 0.1792 112,371 -0.01(-4.22%)
Apr 30, 2021 0.1955 0.1956 0.1871 0.1871 96,200 -0.01(-4.25%)
Apr 29, 2021 0.1904 0.1978 0.1904 0.1954 97,051 +0.01(+5.51%)
Apr 28, 2021 0.1612 0.1852 0.1612 0.1852 82,720 +0.03(+15.89%)
Apr 27, 2021 0.1614 0.1614 0.1597 0.1598 57,700 -0.00(-0.13%)
Apr 26, 2021 0.1600 0.1614 0.1567 0.1600 24,980 -0.00(-0.06%)
Apr 23, 2021 0.1600 0.1601 0.1541 0.1601 6,400 +0.00(+2.69%)
Apr 22, 2021 0.1520 0.1601 0.1520 0.1559 35,716 -0.00(-2.68%)
Apr 21, 2021 0.1543 0.1606 0.1543 0.1602 146,260 +0.01(+3.62%)
Apr 20, 2021 0.1557 0.1579 0.1507 0.1546 127,077 -0.00(-1.84%)
Apr 19, 2021 0.1547 0.1599 0.1516 0.1575 275,359 +0.00(+2.27%)
Apr 16, 2021 0.1550 0.1560 0.1505 0.1540 219,100 +0.00(+0.65%)
Apr 15, 2021 0.1500 0.1530 0.1488 0.1530 127,777 +0.00(+2.00%)
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.