Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jun 24, 2022 0.1636 0 -0.00(-1.74%)
Jun 23, 2022 0.1665 0.1665 0.1550 0.1665 9,910 -0.00(-1.19%)
Jun 22, 2022 0.1650 0.1685 0.1650 0.1685 5,500 +0.00(+0.30%)
Jun 21, 2022 0.1675 0.1680 0.1675 0.1680 13,500 +0.01(+4.67%)
Jun 17, 2022 0.1500 0.1672 0.1500 0.1605 50,090 +0.01(+8.74%)
Jun 16, 2022 0.1500 0.1500 0.1453 0.1476 46,350 -0.01(-7.29%)
Jun 15, 2022 0.1592 0.1592 0.1592 0.1592 1,800 -0.00(-1.24%)
Jun 14, 2022 0.1612 0.1634 0.1612 0.1612 100,000 -0.00(-1.10%)
Jun 13, 2022 0.1626 0.1717 0.1619 0.1630 61,990 -0.02(-9.49%)
Jun 10, 2022 0.1746 0.1801 0.1690 0.1801 36,431 -0.01(-3.22%)
Jun 09, 2022 0.1718 0.1894 0.1718 0.1861 73,284 +0.01(+6.34%)
Jun 08, 2022 0.1750 0.1750 0.1750 0.1750 6,170 -0.01(-5.41%)
Jun 07, 2022 0.1850 0.1850 0.1850 0.1850 9,693 +0.01(+5.29%)
Jun 06, 2022 0.1757 0.1757 0.1750 0.1757 5,500 +0.00(+0.29%)
Jun 03, 2022 0.1750 0.1752 0.1750 0.1752 5,500 -0.00(-0.11%)
Jun 02, 2022 0.1754 0.1754 0.1754 0.1754 5,000 -0.00(-1.46%)
Jun 01, 2022 0.1767 0.1783 0.1736 0.1780 57,200 +0.00(+0.74%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.