1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Enduro Metals Corporation (QB) (ENDMF)
  7. Historical

ENDMF

Enduro Metals (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Enduro Metals Corporation (QB) ENDMF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0166 8.34% 0.2156 16:00:04
Open Price Low Price High Price Close Price Prev Close
0.20647 0.20189 0.2174 0.2156 0.199
more quote information »

ENDMF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.172550.2250.166280.1893493137,1640.0430524.95%
1 Month0.13960.2250.13960.170253680,3960.07654.44%
3 Months0.168730.2250.13960.166420951,0760.0468727.78%
6 Months0.15470.2250.13960.1771404109,7480.060939.37%
1 Year0.150.2250.13960.1762051111,2610.065643.73%
3 Years0.150.2250.13960.1762051111,2610.065643.73%
5 Years0.150.2250.13960.1762051111,2610.065643.73%

ENDMF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 0.199 -0.011 -5.24% 0.2225 0.225 0.189 210,010
Oct 15 2021 0.21 0.0406 23.97% 0.1691 0.21 0.1691 181,800
Oct 14 2021 0.1694 0.0027 1.62% 0.1734 0.1734 0.1693 143,900
Oct 13 2021 0.1667 -0.00441 -2.58% 0.17 0.17383 0.16628 39,100
Oct 12 2021 0.17111 0.00131 0.77% 0.17255 0.1772 0.167 111,010
Oct 11 2021 0.1698 0.0097 6.06% 0.17165 0.1749 0.169145 28,000
Oct 08 2021 0.1601 0.0079 5.19% 0.156 0.1601 0.156 47,000
Oct 07 2021 0.1522 0.0097 6.81% 0.1438 0.1522 0.1438 323,000
Oct 06 2021 0.1425 0.00 0.0% 0.1425 0.1425 0.1425 0
Oct 05 2021 0.1425 0.00 0.0% 0.1425 0.1425 0.1425 0
Oct 04 2021 0.1425 0.0004 0.28% 0.1425 0.1425 0.1425 10,000
Oct 01 2021 0.1421 -0.0044 -3.0% 0.148412 0.149276 0.1421 88,605
Sep 30 2021 0.1465 0.0025 1.74% 0.1491 0.1491 0.14432 5,625
Sep 29 2021 0.144 -0.0063 -4.19% 0.143012 0.144245 0.1405 56,000
Sep 28 2021 0.1503 -0.0037 -2.4% 0.1503 0.1503 0.1503 4,990
Sep 27 2021 0.154 0.0026 1.72% 0.1545 0.1545 0.154 52,800
Sep 24 2021 0.1514 0.0068 4.7% 0.14 0.1514 0.14 29,090
Sep 23 2021 0.1446 0.00 0.0% 0.1446 0.1446 0.1446 0
Sep 22 2021 0.1446 -0.0009 -0.62% 0.1476 0.1476 0.1446 7,500
Sep 21 2021 0.1455 -0.0004 -0.27% 0.1396 0.149 0.1396 28,297
Sep 20 2021 0.1459 -0.0053 -3.51% 0.14954 0.1529 0.14499 186,317
See More Historical Prices »


Your Recent History
USOTC
ENDMF
Enduro Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.