Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enduro Metals Corp (OP: ENDMF )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 11, 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 (%)
Dec 21, 2023 0.0240 0 -0.00(-10.78%)
Dec 20, 2023 0.0300 0.0300 0.0269 0.0269 20,000 -0.00(-5.28%)
Dec 19, 2023 0.0284 0.0284 0.0284 0.0284 252 -0.00(-5.33%)
Dec 14, 2023 0.0300 0 -0.00(-0.33%)
Dec 12, 2023 0.0301 0 +0.00(+5.99%)
Dec 11, 2023 0.0284 0.0284 0.0284 0.0284 10,000 -0.00(-11.80%)
Dec 08, 2023 0.0363 0.0370 0.0322 0.0322 85,397 -0.00(-5.85%)
Dec 07, 2023 0.0342 0.0342 0.0342 0.0342 100,000 -0.00(-7.32%)
Dec 05, 2023 0.0369 0 +0.00(+3.07%)
Dec 04, 2023 0.0365 0.0365 0.0358 0.0358 10,675 +0.00(+10.15%)
Dec 01, 2023 0.0325 0.0325 0.0325 0.0325 127,424 +0.00(+11.30%)
Nov 29, 2023 0.0292 0 +0.00(+8.15%)
Nov 24, 2023 0.0270 0 -0.00(-7.53%)
Nov 21, 2023 0.0292 0 -0.00(-5.19%)
Nov 17, 2023 0.0308 0 -0.00(-0.96%)
Nov 14, 2023 0.0311 0 -0.00(-8.26%)
Nov 10, 2023 0.0339 0 +0.00(+13.00%)
Nov 09, 2023 0.0300 0.0347 0.0300 0.0300 35,991 -0.00(-3.54%)
Nov 01, 2023 0.0311 0 -0.00(-13.61%)
Oct 31, 2023 0.0360 0.0360 0.0360 0.0360 40,000 -0.00(-1.64%)
Oct 26, 2023 0.0366 0 +0.00(+6.40%)
Oct 24, 2023 0.0344 0 +0.00(+14.29%)
Oct 23, 2023 0.0341 0.0341 0.0301 0.0301 40,000 -0.01(-20.79%)
Oct 20, 2023 0.0329 0.0380 0.0329 0.0380 27,500 +0.01(+15.85%)
Oct 19, 2023 0.0328 0.0328 0.0328 0.0328 10,000 -0.00(-0.61%)
Oct 17, 2023 0.0330 0 +0.00(+10.00%)
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.33%)
Oct 13, 2023 0.0291 0.0332 0.0291 0.0299 10,230 -0.01(-14.57%)
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 53,484 +0.00(+0.00%)
Oct 11, 2023 0.0375 0.0375 0.0350 0.0350 69,816 -0.00(-6.67%)
Oct 10, 2023 0.0375 0.0375 0.0375 0.0375 800 -0.00(-6.25%)
Oct 06, 2023 0.0400 0 +0.00(+2.56%)
Oct 05, 2023 0.0390 0.0390 0.0390 0.0390 10,000 -0.01(-13.33%)
Oct 04, 2023 0.0450 0.0450 0.0450 0.0450 1,800 +0.00(+0.22%)
Oct 02, 2023 0.0449 0 -0.00(-0.22%)
Sep 29, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+4.90%)
Sep 28, 2023 0.0449 0.0449 0.0429 0.0429 44,700 +0.00(+7.25%)
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-6.76%)
Sep 26, 2023 0.0429 0.0429 0.0429 0.0429 45,000 +0.00(+1.66%)
Sep 25, 2023 0.0450 0.0450 0.0422 0.0422 7,444 -0.00(-2.31%)
Sep 22, 2023 0.0432 0.0432 0.0432 0.0432 18,000 -0.00(-4.42%)
Sep 20, 2023 0.0452 0 -0.00(-5.83%)
Sep 19, 2023 0.0481 0.0481 0.0480 0.0480 20,188 +0.00(+9.09%)
Sep 18, 2023 0.0440 0.0440 0.0440 0.0440 40,000 -0.00(-9.28%)
Sep 14, 2023 0.0485 0 +0.00(+2.54%)
Sep 12, 2023 0.0473 0 -0.00(-6.52%)
Sep 11, 2023 0.0506 0.0506 0.0506 0.0506 2,000 -0.00(-6.30%)
Aug 22, 2023 0.0540 0 -0.00(-6.41%)
Aug 18, 2023 0.0577 1,293 +0.00(+5.87%)
Aug 14, 2023 0.0545 0 -0.01(-11.09%)
Aug 08, 2023 0.0613 0 +0.01(+24.34%)
Aug 03, 2023 0.0493 0 -0.00(-1.00%)
Aug 02, 2023 0.0495 0.0498 0.0495 0.0498 6,500 -0.00(-0.40%)
Aug 01, 2023 0.0525 0.0525 0.0500 0.0500 41,000 -0.00(-1.77%)
Jul 27, 2023 0.0509 0 -0.00(-5.74%)
Jul 26, 2023 0.0540 0.0540 0.0540 0.0540 900 -0.00(-5.26%)
Jul 25, 2023 0.0579 0.0579 0.0570 0.0570 16,500 +0.01(+14.00%)
Jul 21, 2023 0.0500 0 -0.00(-8.26%)
Jul 19, 2023 0.0545 0 +0.00(+1.87%)
Jul 17, 2023 0.0535 0 -0.00(-0.19%)
Jul 14, 2023 0.0536 0.0536 0.0536 0.0536 5,400 -0.00(-0.37%)
Jul 13, 2023 0.0538 0.0538 0.0538 0.0538 10,000 -0.01(-10.18%)
Jul 12, 2023 0.0599 0.0599 0.0599 0.0599 12,000 +0.00(+4.72%)
Jul 11, 2023 0.0572 0.0572 0.0572 0.0572 4,750 +0.00(+0.70%)
Jul 07, 2023 0.0568 0 +0.00(+5.58%)
Jul 06, 2023 0.0560 0.0560 0.0538 0.0538 3,500 -0.00(-3.41%)
Jul 05, 2023 0.0557 0.0557 0.0557 0.0557 9,000 -0.00(-2.45%)
Jun 30, 2023 0.0571 0 +0.00(+2.51%)
Jun 23, 2023 0.0557 4,750 -0.01(-18.45%)
Jun 21, 2023 0.0683 0 +0.00(+1.49%)
Jun 16, 2023 0.0673 0 +0.00(+0.15%)
Jun 06, 2023 0.0672 0 +0.01(+19.15%)
Jun 05, 2023 0.0587 0.0587 0.0557 0.0564 24,600 -0.00(-6.00%)
Jun 02, 2023 0.0600 0.0600 0.0600 0.0600 2,900 -0.01(-9.77%)
May 26, 2023 0.0665 0 +0.01(+11.02%)
May 24, 2023 0.0599 0 -0.00(-0.17%)
May 23, 2023 0.0600 0.0600 0.0600 0.0600 156 +0.00(+0.00%)
May 22, 2023 0.0640 0.0640 0.0600 0.0600 57,995 +0.00(+3.09%)
May 18, 2023 0.0582 1 -0.01(-13.78%)
May 17, 2023 0.0675 0.0675 0.0675 0.0675 3,300 +0.00(+5.80%)
May 16, 2023 0.0638 0.0638 0.0638 0.0638 4,800 -0.00(-0.78%)
May 12, 2023 0.0643 0 -0.00(-2.72%)
May 10, 2023 0.0661 0 -0.01(-8.19%)
May 09, 2023 0.0720 0.0720 0.0720 0.0720 2,005 +0.01(+7.62%)
May 03, 2023 0.0669 0 +0.01(+8.43%)
May 02, 2023 0.0670 0.0670 0.0617 0.0617 32,000 -0.01(-8.46%)
May 01, 2023 0.0674 0.0674 0.0674 0.0674 1,000 +0.00(+2.90%)
Apr 27, 2023 0.0655 0 -0.00(-4.24%)
Apr 26, 2023 0.0684 0.0684 0.0684 0.0684 1,100 -0.00(-0.44%)
Apr 25, 2023 0.0687 0.0687 0.0687 0.0687 30,000 -0.01(-12.60%)
Apr 24, 2023 0.0786 0.0786 0.0786 0.0786 2,000 +0.00(+0.00%)
Apr 20, 2023 0.0786 0 -0.00(-4.73%)
Apr 19, 2023 0.0825 0.0825 0.0825 0.0825 1,500 +0.00(+3.13%)
Apr 18, 2023 0.0796 0.0828 0.0796 0.0800 27,285 +0.01(+14.78%)
Apr 14, 2023 0.0697 0 -0.01(-8.41%)
Apr 13, 2023 0.0833 0.0833 0.0761 0.0761 48,060 -0.00(-4.88%)
Apr 12, 2023 0.0790 0.0800 0.0738 0.0800 38,180 +0.01(+11.11%)
Apr 11, 2023 0.0580 0.0720 0.0580 0.0720 65,500 +0.00(+2.56%)
Apr 05, 2023 0.0702 0 +0.01(+13.23%)
Apr 04, 2023 0.0635 0.0635 0.0620 0.0620 10,750 -0.01(-11.43%)
Mar 29, 2023 0.0700 0 +0.00(+1.16%)
Mar 28, 2023 0.0775 0.0775 0.0692 0.0692 56,750 -0.02(-23.11%)
Mar 24, 2023 0.0900 0 +0.01(+15.24%)
Mar 21, 2023 0.0781 0 +0.00(+5.40%)
Mar 20, 2023 0.0768 0.0768 0.0741 0.0741 6,000 -0.01(-6.32%)
Mar 17, 2023 0.0791 0.0791 0.0791 0.0791 15,000 -0.00(-4.24%)
Mar 14, 2023 0.0826 0 +0.00(+3.38%)
Mar 13, 2023 0.0799 0.0799 0.0799 0.0799 100 -0.00(-3.27%)
Mar 09, 2023 0.0826 0 +0.00(+3.25%)
Mar 06, 2023 0.0800 0 -0.00(-0.12%)
Mar 03, 2023 0.0801 0.0801 0.0801 0.0801 4,800 -0.00(-5.21%)
Mar 02, 2023 0.0790 0.0889 0.0790 0.0845 28,773 +0.00(+1.32%)
Feb 28, 2023 0.0834 0 +0.00(+3.73%)
Feb 23, 2023 0.0804 0 -0.01(-7.69%)
Feb 22, 2023 0.0850 0.0871 0.0850 0.0871 20,150 +0.00(+0.46%)
Feb 21, 2023 0.0850 0.0867 0.0850 0.0867 20,000 -0.00(-0.46%)
Feb 17, 2023 0.0871 0.0871 0.0871 0.0871 3,000 +0.00(+0.58%)
Feb 16, 2023 0.0847 0.0866 0.0847 0.0866 628 +0.00(+0.70%)
Feb 15, 2023 0.0882 0.0882 0.0860 0.0860 20,000 -0.00(-4.23%)
Feb 14, 2023 0.0890 0.0898 0.0890 0.0898 65,000 -0.00(-0.11%)
Feb 10, 2023 0.0899 0 +0.00(+5.89%)
Feb 08, 2023 0.0849 0 -0.00(-0.12%)
Feb 07, 2023 0.0850 0.0850 0.0850 0.0850 500 -0.00(-5.56%)
Feb 06, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.76%)
Feb 03, 2023 0.0851 0.0851 0.0851 0.0851 1,740 -0.00(-5.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.