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 )

0.1831 -0.0269 (-12.81%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 18, 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 (%)
Feb 28, 2022 0.1671 0.1823 0.1671 0.1805 329,400 +0.01(+7.83%)
Feb 25, 2022 0.1819 0.1819 0.1666 0.1674 125,335 -0.02(-9.42%)
Feb 24, 2022 0.1800 0.1848 0.1777 0.1848 64,490 +0.00(+0.00%)
Feb 23, 2022 0.1848 0.1848 0.1848 0.1848 10,009 -0.01(-3.25%)
Feb 22, 2022 0.1885 0.1913 0.1836 0.1910 158,433 +0.00(+0.42%)
Feb 18, 2022 0.1902 0 +0.00(+1.39%)
Feb 17, 2022 0.1896 0.1898 0.1842 0.1876 32,700 +0.00(+1.30%)
Feb 15, 2022 0.1852 0 -0.00(-0.16%)
Feb 14, 2022 0.1800 0.1855 0.1783 0.1855 109,980 +0.00(+2.60%)
Feb 11, 2022 0.1849 0.1863 0.1808 0.1808 79,567 +0.00(+0.44%)
Feb 10, 2022 0.1804 0.1818 0.1800 0.1800 38,500 -0.01(-3.59%)
Feb 09, 2022 0.1823 0.1867 0.1800 0.1867 35,887 +0.00(+1.52%)
Feb 08, 2022 0.1740 0.1898 0.1740 0.1839 80,200 +0.00(+2.05%)
Feb 07, 2022 0.2000 0.2000 0.1750 0.1802 71,380 -0.01(-6.73%)
Feb 04, 2022 0.1900 0.1932 0.1832 0.1932 76,000 +0.00(+1.68%)
Feb 03, 2022 0.1850 0.1900 0.1841 0.1900 19,506 +0.02(+8.70%)
Feb 02, 2022 0.1708 0.1830 0.1654 0.1748 64,010 +0.00(+0.98%)
Feb 01, 2022 0.1746 0.1799 0.1731 0.1731 111,550 -0.00(-1.87%)
Jan 31, 2022 0.1825 0.1896 0.1764 0.1764 207,500 +0.01(+2.98%)
Jan 28, 2022 0.1713 0.1713 0.1713 0.1713 22,000 -0.01(-4.19%)
Jan 27, 2022 0.1730 0.1788 0.1730 0.1788 10,990 +0.01(+5.05%)
Jan 26, 2022 0.1739 0.1739 0.1702 0.1702 1,800 -0.01(-5.44%)
Jan 25, 2022 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.11%)
Jan 24, 2022 0.1750 0.1798 0.1750 0.1798 24,501 -0.01(-3.33%)
Jan 21, 2022 0.1888 0.1939 0.1800 0.1860 47,490 -0.01(-4.47%)
Jan 20, 2022 0.1947 0.1947 0.1947 0.1947 338 +0.01(+4.01%)
Jan 19, 2022 0.1881 0.1881 0.1872 0.1872 5,490 +0.00(+2.63%)
Jan 18, 2022 0.1900 0.1900 0.1824 0.1824 90,991 -0.02(-8.25%)
Jan 14, 2022 0.1988 0 +0.00(+1.43%)
Jan 13, 2022 0.2000 0.2000 0.1960 0.1960 60,500 -0.01(-5.31%)
Jan 12, 2022 0.2070 0.2070 0.2070 0.2070 1,250 +0.01(+3.50%)
Jan 11, 2022 0.2000 0.2029 0.2000 0.2000 2,500 -0.00(-1.43%)
Jan 10, 2022 0.2034 0.2034 0.1958 0.2029 304,805 +0.02(+12.72%)
Jan 07, 2022 0.1780 0.1800 0.1767 0.1800 37,500 +0.00(+1.12%)
Jan 06, 2022 0.1843 0.1843 0.1780 0.1780 6,150 -0.01(-4.71%)
Jan 05, 2022 0.1811 0.1868 0.1811 0.1868 37,515 +0.01(+3.84%)
Jan 04, 2022 0.1800 0.1800 0.1799 0.1799 170,500 +0.01(+3.87%)
Dec 31, 2021 0.1732 0.1732 0.1732 0 -0.01(-5.87%)
Dec 29, 2021 0.1840 0.1840 0.1840 0 -0.01(-4.47%)
Dec 27, 2021 0.1926 0.1926 0.1926 0 +0.02(+12.83%)
Dec 23, 2021 0.1884 0.1884 0.1707 0.1707 1,600 +0.01(+3.45%)
Dec 22, 2021 0.1650 0.1650 0.1650 0.1650 4,990 +0.00(+0.24%)
Dec 21, 2021 0.1616 0.1725 0.1575 0.1646 29,599 -0.02(-8.45%)
Dec 20, 2021 0.1700 0.1798 0.1673 0.1798 197,300 +0.01(+5.15%)
Dec 17, 2021 0.1685 0.1710 0.1685 0.1710 5,581 +0.00(+1.00%)
Dec 16, 2021 0.1681 0.1693 0.1512 0.1693 228,950 +0.00(+1.99%)
Dec 15, 2021 0.1500 0.1660 0.1500 0.1660 227,106 +0.01(+8.07%)
Dec 14, 2021 0.1647 0.1647 0.1391 0.1536 20,990 -0.01(-6.97%)
Dec 13, 2021 0.1604 0.1651 0.1583 0.1651 10,030 -0.00(-0.60%)
Dec 10, 2021 0.1690 0.1690 0.1602 0.1661 9,155 -0.01(-4.10%)
Dec 09, 2021 0.1730 0.1732 0.1651 0.1732 13,612 -0.00(-1.87%)
Dec 08, 2021 0.1724 0.1786 0.1724 0.1765 21,890 +0.01(+7.16%)
Dec 07, 2021 0.1728 0.1728 0.1647 0.1647 74,640 -0.02(-9.41%)
Dec 06, 2021 0.1653 0.1818 0.1653 0.1818 44,012 +0.02(+12.08%)
Dec 03, 2021 0.1670 0.1688 0.1621 0.1622 57,600 -0.00(-1.70%)
Dec 02, 2021 0.1668 0.1719 0.1602 0.1650 134,467 -0.01(-7.98%)
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.