ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Enduro Metals Corporation

Enduro Metals Corporation (ENDR)

0.16
-0.015
(-8.57%)
Closed January 14 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.01-5.882352941180.170.180.1668970.17413001CS
4-0.01-5.882352941180.170.190.16172150.17152767CS
12-0.06-27.27272727270.220.2450.16203880.18265392CS
26-0.045-21.95121951220.2050.250.16157640.19681526CS
52-0.135-45.76271186440.2950.3750.16180870.25070058CS
156-0.085-34.6938775510.2450.390.035882270.13942848CS
260-0.02-11.11111111110.180.390.0352040740.21725109CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17368080000.17500.000.1750.1750.1756533
17365488000.1750.0159.370.1650.1750.1654750
17364624000.16-0.015-8.570.160.160.162000
17363760000.1750.0052.940.160.180.1621200
17362896000.1700.000.170.170.170
17362032000.170.016.250.170.170.1723615
17359440000.1600.000.160.170.1659900
17358576000.1600.000.170.170.163811
17356848000.16-0.005-3.030.170.170.1616500
17355984000.165-0.025-13.160.180.180.16561545
17353392000.190.0158.570.1850.190.18512000
17350692000.175-0.015-7.890.1750.1750.1751500
17349936000.190.0052.700.190.190.1910500
17347344000.1850.0158.820.170.1850.1763800
17346480000.1700.000.170.170.173000
17345616000.1700.000.170.170.170
17344752000.1700.000.170.170.172000
17343888000.170.0053.030.160.170.1620600
17341296000.16500.000.1650.1650.1650
17340432000.165-0.005-2.940.1650.1650.16544000
17339568000.170.016.250.1650.170.16537500
17338704000.16-0.005-3.030.1750.1750.1618000
17337840000.1650.0053.130.160.1650.1623280
17335248000.16-0.005-3.030.1650.1650.1611100
17334384000.16500.000.180.180.16518084
17333520000.165-0.005-2.940.170.170.1658500
17332656000.1700.000.170.170.17800
17331792000.1700.000.170.170.173000
17329200000.1700.000.170.170.170
17328336000.17-0.005-2.860.170.170.17500
17327472000.175-0.005-2.780.180.180.17528000
17326608000.180.0052.860.180.180.1851000
17325744000.17500.000.1750.1750.175535
17323152000.1750.016.060.180.180.17515000
17322288000.165-0.005-2.940.1750.1750.1659000
17321424000.17-0.01-5.560.180.180.1612250
17320560000.180.0159.090.180.180.182500
17319696000.165-0.005-2.940.170.170.16538150
17317104000.17-0.005-2.860.170.170.173000
17316240000.17500.000.1750.1750.1750
17315376000.17500.000.1750.1750.17516249
17314512000.1750.0052.940.1750.1750.175500
17313648000.17-0.025-12.820.190.190.1778713
17311056000.19500.000.1950.1950.1950
17310192000.1950.015.410.1950.1950.1952500
17309328000.185-0.01-5.130.190.190.18552000
17308464000.195-0.025-11.360.220.230.19244590
17307600000.2200.000.220.220.2250
17304972000.22-0.01-4.350.2150.220.2155350
17304108000.2300.000.230.230.238600
17303244000.2300.000.2250.230.22522000
17302380000.23-0.01-4.170.230.230.231000
17301516000.2400.000.240.240.241500
17298924000.24-0.005-2.040.240.240.249100
17298060000.2450.0313.950.230.2450.2328000
17297196000.21500.000.2150.2150.2150
17296332000.215-0.015-6.520.220.220.21554500
17295468000.2300.000.230.2450.22530650
17292876000.230.0156.980.220.230.2219400
17292012000.21500.000.2150.2150.2152500
17291148000.21500.000.2150.2150.2150
17290284000.21500.000.2150.2150.2150

Your Recent History

Delayed Upgrade Clock