Dark

ENDMF
ENDURO METALS CORP
stock OTC

Inactive

Apr 1, 2024

0.1888USD0.000%(0.0000)20,397

Pre-market

0.00USD-100.000%(-0.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-01	0.188000	0.188800	0.18800	0.18880	0.000%	20,397	0.000%
2024-03-14	0.196600	0.196600	0.18880	0.18880	-6.765%	5,000	0.000%
2024-03-07	0.202500	0.202500	0.20250	0.20250	+6.579%	1,122	-6.765%
2024-03-06	0.190000	0.190000	0.19000	0.19000	+4.683%	14,600	-0.632%
2024-03-05	0.189455	0.189455	0.18150	0.18150	+0.543%	9,000	+4.022%
2024-03-01	0.180520	0.180520	0.18052	0.18052	+1.439%	1,000	+4.587%
2024-02-28	0.177960	0.177960	0.17796	0.17796	-14.195%	2,000	+6.091%
2024-02-16	0.197500	0.207400	0.19750	0.20740	+2.067%	6,466	-8.968%
2024-02-15	0.203200	0.203200	0.20320	0.20320	-1.845%	3,750	-7.087%
2024-02-14	0.207020	0.207020	0.20702	0.20702	-13.742%	2,008	-8.801%
2023-12-21	0.240000	0.240000	0.24000	0.24000	-10.814%	500	-21.333%
2023-12-20	0.300000	0.300000	0.26910	0.26910	-5.079%	2,000	-29.840%
2023-12-19	0.283500	0.283500	0.28350	0.28350	-5.500%	25	-33.404%
2023-12-14	0.301000	0.301000	0.28000	0.30000	-0.332%	1,685	-37.067%
2023-12-12	0.301000	0.301000	0.30100	0.30100	+6.135%	340	-37.276%
2023-12-11	0.283600	0.283600	0.28360	0.28360	-11.788%	1,000	-33.427%
2023-12-08	0.363300	0.370500	0.32150	0.32150	-5.994%	8,540	-41.275%
2023-12-07	0.342000	0.342000	0.34200	0.34200	-7.317%	10,000	-44.795%
2023-12-05	0.340000	0.375000	0.34000	0.36900	+3.188%	10,105	-48.835%
2023-12-04	0.365000	0.365000	0.35760	0.35760	+10.031%	1,068	-47.204%
2023-12-01	0.325000	0.325000	0.32500	0.32500	+11.301%	12,742	-41.908%
2023-11-29	0.270000	0.292000	0.27000	0.29200	+8.148%	4,040	-35.342%
2023-11-24	0.270000	0.270000	0.27000	0.27000	-7.534%	1,200	-30.074%
2023-11-21	0.292000	0.292000	0.29200	0.29200	-5.041%	1,300	-35.342%
2023-11-17	0.307500	0.307500	0.30750	0.30750	-0.966%	323	-38.602%
2023-11-14	0.310500	0.310500	0.31050	0.31050	-8.407%	100	-39.195%
2023-11-10	0.365000	0.365000	0.33900	0.33900	+13.000%	550	-44.307%
2023-11-09	0.300000	0.347400	0.30000	0.30000	-3.475%	3,599	-37.067%
2023-11-01	0.310800	0.310800	0.31080	0.31080	-13.667%	300	-39.254%
2023-10-31	0.360000	0.360000	0.36000	0.36000	-1.639%	4,000	-47.556%
2023-10-26	0.380000	0.380000	0.36600	0.36600	+6.457%	3,770	-48.415%
2023-10-24	0.352500	0.352500	0.34380	0.34380	+14.219%	1,510	-45.084%
2023-10-23	0.340500	0.340500	0.30100	0.30100	-20.789%	4,000	-37.276%
2023-10-20	0.329000	0.380000	0.32900	0.38000	+15.854%	2,750	-50.316%
2023-10-19	0.328000	0.328000	0.32800	0.32800	-0.606%	1,000	-42.439%
2023-10-17	0.330000	0.330000	0.33000	0.33000	+10.000%	3,000	-42.788%
2023-10-16	0.300000	0.300000	0.30000	0.30000	+0.334%	1,000	-37.067%
2023-10-13	0.291000	0.332000	0.29100	0.29900	-14.571%	1,023	-36.856%
2023-10-12	0.350000	0.350000	0.35000	0.35000	0.000%	5,348	-46.057%
2023-10-11	0.375000	0.375000	0.35000	0.35000	-6.667%	6,982	-46.057%
2023-10-10	0.375000	0.375000	0.37500	0.37500	-6.250%	80	-49.653%
2023-10-06	0.391000	0.405000	0.39100	0.40000	+2.564%	12,418	-52.800%
2023-10-05	0.390000	0.390000	0.39000	0.39000	-13.333%	1,000	-51.590%
2023-10-04	0.450000	0.450000	0.45000	0.45000	+0.223%	180	-58.044%
2023-10-02	0.449000	0.449000	0.44900	0.44900	-0.222%	575	-57.951%
2023-09-29	0.450000	0.450000	0.45000	0.45000	+4.846%	2,000	-58.044%
2023-09-28	0.449000	0.449000	0.42920	0.42920	+7.166%	4,470	-56.011%
2023-09-27	0.400500	0.400500	0.40050	0.40050	-6.600%	100	-52.859%
2023-09-26	0.428800	0.428800	0.42880	0.42880	+1.515%	4,500	-55.970%
2023-09-25	0.450000	0.450000	0.42240	0.42240	-2.132%	744	-55.303%
2023-09-22	0.431600	0.431600	0.43160	0.43160	-4.513%	1,800	-56.256%
2023-09-20	0.452000	0.452000	0.45200	0.45200	-5.833%	795	-58.230%
2023-09-19	0.480800	0.480800	0.48000	0.48000	+9.091%	2,019	-60.667%
2023-09-18	0.440000	0.440000	0.44000	0.44000	-9.278%	4,000	-57.091%
2023-09-14	0.485000	0.485000	0.48500	0.48500	+2.537%	590	-61.072%
2023-09-12	0.473000	0.473000	0.47300	0.47300	-6.596%	1,000	-60.085%
2023-09-11	0.506400	0.506400	0.50640	0.50640	-6.222%	200	-62.717%
2023-08-22	0.540000	0.540000	0.54000	0.54000	-6.412%	1,050	-65.037%
2023-08-18	0.584000	0.584000	0.57700	0.57700	+5.872%	7,505	-67.279%
2023-08-14	0.545000	0.545000	0.54500	0.54500	-2.679%	10	-65.358%
2023-08-08	0.560000	0.560000	0.56000	0.56000	+13.590%	700	-66.286%
2023-08-03	0.493000	0.493000	0.49300	0.49300	-1.004%	390	-61.704%
2023-08-02	0.495000	0.498000	0.49500	0.49800	-0.400%	650	-62.088%
2023-08-01	0.525000	0.525000	0.50000	0.50000	-1.845%	4,100	-62.240%
2023-07-27	0.509400	0.509400	0.50940	0.50940	-5.667%	45	-62.937%
2023-07-26	0.540000	0.540000	0.54000	0.54000	-5.263%	90	-65.037%
2023-07-25	0.579000	0.579000	0.57000	0.57000	+14.000%	1,650	-66.877%
2023-07-21	0.500000	0.529400	0.50000	0.50000	-8.257%	29,390	-62.240%
2023-07-19	0.545000	0.545000	0.54500	0.54500	+1.869%	730	-65.358%
2023-07-17	0.536000	0.536000	0.53500	0.53500	-0.187%	2,900	-64.710%
2023-07-14	0.536000	0.536000	0.53600	0.53600	-0.372%	540	-64.776%
2023-07-13	0.538000	0.538000	0.53800	0.53800	-10.184%	1,000	-64.907%
2023-07-12	0.599000	0.599000	0.59900	0.59900	+4.720%	1,200	-68.481%
2023-07-11	0.572000	0.572000	0.57200	0.57200	+0.704%	475	-66.993%
2023-07-07	0.568000	0.568000	0.56800	0.56800	+5.576%	620	-66.761%
2023-07-06	0.560000	0.560000	0.53800	0.53800	-3.411%	350	-64.907%
2023-07-05	0.557000	0.557000	0.55700	0.55700	-2.452%	900	-66.104%
2023-06-30	0.571000	0.571000	0.57100	0.57100	+2.513%	800	-66.935%
2023-06-23	0.605000	0.605000	0.55700	0.55700	-18.448%	800	-66.104%
2023-06-21	0.683000	0.683000	0.68300	0.68300	+1.486%	2,249	-72.357%
2023-06-16	0.683000	0.683000	0.67300	0.67300	+0.149%	2,600	-71.947%
2023-06-06	0.672000	0.672000	0.67200	0.67200	+19.233%	235	-71.905%
2023-06-05	0.586800	0.586800	0.55700	0.56360	-6.067%	2,460	-66.501%
2023-06-02	0.600000	0.600000	0.60000	0.60000	-9.774%	290	-68.533%
2023-05-26	0.665000	0.665000	0.66500	0.66500	+11.018%	310	-71.609%
2023-05-24	0.690000	0.690000	0.59900	0.59900	-0.200%	915	-68.481%
2023-05-23	0.600200	0.600200	0.60020	0.60020	+0.033%	16	-68.544%
2023-05-22	0.639500	0.639500	0.60000	0.60000	+3.093%	5,800	-68.533%
2023-05-18	0.600000	0.600000	0.58200	0.58200	-13.778%	1,500	-67.560%
2023-05-17	0.675000	0.675000	0.67500	0.67500	+5.799%	330	-72.030%
2023-05-16	0.638000	0.638000	0.63800	0.63800	-0.808%	480	-70.408%
2023-05-12	0.643200	0.643200	0.64320	0.64320	-2.663%	40	-70.647%
2023-05-10	0.660800	0.660800	0.66080	0.66080	-8.222%	600	-71.429%
2023-05-09	0.720000	0.720000	0.72000	0.72000	+7.623%	201	-73.778%
2023-05-03	0.669000	0.669000	0.66900	0.66900	+8.428%	335	-71.779%
2023-05-02	0.670000	0.670000	0.61700	0.61700	-8.457%	3,200	-69.400%
2023-05-01	0.674000	0.674000	0.67400	0.67400	+2.901%	100	-71.988%
2023-04-27	0.655000	0.655000	0.65500	0.65500	-4.240%	2,000	-71.176%
2023-04-26	0.683500	0.684000	0.68350	0.68400	-0.466%	110	-72.398%
2023-04-25	0.687200	0.687200	0.68720	0.68720	-12.570%	3,000	-72.526%
2023-04-24	0.786000	0.786000	0.78600	0.78600	-0.013%	200	-75.980%
2023-04-20	0.780000	0.786100	0.73100	0.78610	-4.715%	7,000	-75.983%
2023-04-19	0.825000	0.825000	0.82500	0.82500	+3.125%	150	-77.115%
2023-04-18	0.828000	0.828000	0.79600	0.80000	+14.778%	2,729	-76.400%
2023-04-14	0.750000	0.750000	0.69700	0.69700	-8.410%	15,000	-72.912%
2023-04-13	0.833000	0.833000	0.76100	0.76100	-4.875%	4,806	-75.191%
2023-04-12	0.798000	0.800000	0.73800	0.80000	+11.111%	3,818	-76.400%
2023-04-11	0.580000	0.720000	0.58000	0.72000	+2.564%	6,550	-73.778%
2023-04-05	0.623000	0.741000	0.62300	0.70200	+13.226%	5,050	-73.105%
2023-04-04	0.635000	0.635000	0.62000	0.62000	-11.429%	1,075	-69.548%
2023-03-29	0.743000	0.743000	0.69400	0.70000	+1.156%	1,405	-73.029%
2023-03-28	0.775000	0.775000	0.69200	0.69200	-23.111%	5,675	-72.717%
2023-03-24	0.900000	0.900000	0.90000	0.90000	+15.237%	300	-79.022%
2023-03-21	0.759000	0.781000	0.75900	0.78100	+5.398%	600	-75.826%
2023-03-20	0.768000	0.768000	0.74100	0.74100	-6.321%	600	-74.521%
2023-03-17	0.791000	0.791000	0.79100	0.79100	-4.260%	1,500	-76.131%
2023-03-14	0.826200	0.826200	0.82620	0.82620	+3.430%	2,000	-77.148%
2023-03-13	0.798800	0.798800	0.79880	0.79880	-3.246%	10	-76.365%
2023-03-09	0.822200	0.825600	0.79200	0.82560	+3.200%	2,300	-77.132%
2023-03-06	0.801000	0.801000	0.80000	0.80000	-0.125%	6,728	-76.400%
2023-03-03	0.801000	0.801000	0.80100	0.80100	-5.151%	480	-76.429%
2023-03-02	0.790000	0.889000	0.79000	0.84450	+1.259%	2,877	-77.644%
2023-02-28	0.834000	0.834000	0.83400	0.83400	+3.731%	49	-77.362%
2023-02-23	0.804000	0.804000	0.80400	0.80400	-7.682%	100	-76.517%
2023-02-22	0.850000	0.870900	0.85000	0.87090	+0.415%	2,015	-78.321%
2023-02-21	0.850000	0.867300	0.85000	0.86730	-0.448%	2,000	-78.231%
2023-02-17	0.871200	0.871200	0.87120	0.87120	+0.577%	300	-78.329%
2023-02-16	0.847000	0.866200	0.84700	0.86620	+0.721%	63	-78.204%
2023-02-15	0.882100	0.882100	0.86000	0.86000	-4.232%	2,000	-78.047%
2023-02-14	0.890000	0.898000	0.89000	0.89800	-0.111%	6,500	-78.976%
2023-02-10	0.899000	0.899000	0.89900	0.89900	+5.889%	200	-78.999%
2023-02-08	0.880000	0.880000	0.84900	0.84900	-0.118%	5,010	-77.762%
2023-02-07	0.850000	0.850000	0.85000	0.85000	-5.556%	50	-77.788%
2023-02-06	0.900000	0.900000	0.90000	0.90000	+5.758%	1,500	-79.022%
2023-02-03	0.851000	0.851000	0.85100	0.85100	-5.444%	174	-77.814%
2023-02-02	0.920000	0.920000	0.90000	0.90000	-5.063%	3,536	-79.022%
2023-01-31	1.012000	1.012000	0.85700	0.94800	-6.324%	50,868	-80.084%
2023-01-26	1.024000	1.045000	1.01200	1.01200	-1.210%	2,109	-81.344%
2023-01-25	1.024400	1.024400	1.02440	1.02440	+0.235%	1,206	-81.570%
2023-01-24	1.022000	1.022000	1.02200	1.02200	+6.127%	1,400	-81.526%
2023-01-20	0.963000	0.963000	0.96300	0.96300	+0.313%	1,937	-80.395%
2023-01-19	1.010000	1.010000	0.95900	0.96000	-12.727%	1,444	-80.333%
2023-01-17	1.100000	1.100000	1.10000	1.10000	-15.058%	200	-82.836%
2023-01-13	1.314400	1.314400	1.29500	1.29500	+2.372%	100	-85.421%
2023-01-12	1.193800	1.269300	1.11400	1.26500	+1.770%	10,300	-85.075%
2023-01-11	1.200000	1.243000	1.20000	1.24300	+3.583%	11,600	-84.811%
2023-01-10	1.100000	1.200000	1.10000	1.20000	+13.272%	940	-84.267%
2023-01-09	1.248000	1.248000	1.03800	1.05940	+11.704%	5,400	-82.179%
2023-01-06	0.886000	0.948400	0.88600	0.94840	-4.491%	1,800	-80.093%
2023-01-05	0.993000	0.993000	0.99300	0.99300	+13.227%	200	-80.987%
2023-01-04	0.984300	0.984300	0.87700	0.87700	-2.088%	1,549	-78.472%
2023-01-03	0.880000	0.895700	0.88000	0.89570	+4.516%	1,800	-78.922%
2022-12-30	0.857000	0.857000	0.85700	0.85700	+1.181%	100	-77.970%
2022-12-29	0.847000	0.847000	0.84700	0.84700	-4.831%	2,340	-77.710%
2022-12-28	0.890000	0.890000	0.89000	0.89000	-0.979%	50	-78.787%
2022-12-22	0.898800	0.898800	0.89880	0.89880	+5.000%	400	-78.994%
2022-12-21	0.833000	0.856000	0.83300	0.85600	-4.143%	850	-77.944%
2022-12-20	0.893000	0.893000	0.89300	0.89300	+1.708%	100	-78.858%
2022-12-19	0.878000	0.878000	0.87800	0.87800	-1.126%	100	-78.497%
2022-12-15	0.888000	0.888000	0.88800	0.88800	+6.347%	5,850	-78.739%
2022-12-14	0.835000	0.835000	0.83500	0.83500	+0.240%	1,000	-77.389%
2022-12-13	0.875200	0.875200	0.83300	0.83300	-5.341%	5,300	-77.335%
2022-12-12	0.852000	0.892600	0.85200	0.88000	-13.725%	3,338	-78.545%
2022-12-01	0.960000	1.020000	0.96000	1.02000	+8.165%	1,799	-81.490%
2022-11-30	0.943000	0.943000	0.94300	0.94300	+0.255%	232	-79.979%
2022-11-29	0.940600	0.940600	0.94060	0.94060	-3.627%	319	-79.928%
2022-11-25	0.976000	0.976000	0.97600	0.97600	-10.786%	147	-80.656%
2022-11-22	1.094000	1.094000	1.09400	1.09400	+7.255%	240	-82.742%
2022-11-18	1.151000	1.151000	0.96200	1.02000	-21.538%	15,399	-81.490%
2022-11-17	1.300000	1.300000	1.30000	1.30000	+0.775%	2,100	-85.477%
2022-11-15	1.290000	1.290000	1.29000	1.29000	-0.309%	50	-85.364%
2022-11-11	1.294000	1.294000	1.29400	1.29400	+17.636%	50	-85.410%
2022-11-08	1.100000	1.100000	1.10000	1.10000	-2.048%	2,750	-82.836%
2022-11-07	1.049000	1.123000	1.04900	1.12300	+27.036%	320	-83.188%
2022-11-04	0.884000	0.884000	0.88400	0.88400	0.000%	849	-78.643%
2022-11-03	0.839000	0.884000	0.83900	0.88400	-1.778%	200	-78.643%
2022-11-02	0.972000	0.972000	0.90000	0.90000	-10.000%	1,250	-79.022%
2022-11-01	1.000000	1.000000	1.00000	1.00000	+5.263%	4,900	-81.120%
2022-10-27	0.950000	0.950000	0.95000	0.95000	-3.259%	50	-80.126%
2022-10-26	0.982000	0.982000	0.98200	0.98200	+3.368%	3,750	-80.774%
2022-10-20	0.976000	0.976000	0.95000	0.95000	0.000%	2,028	-80.126%
2022-10-18	0.950000	0.950000	0.95000	0.95000	-2.062%	103	-80.126%
2022-10-17	0.970000	0.970000	0.97000	0.97000	+0.622%	580	-80.536%
2022-10-07	0.964000	0.964000	0.96400	0.96400	+3.656%	499	-80.415%
2022-10-05	0.950000	0.950000	0.93000	0.93000	+5.923%	6,600	-79.699%
2022-10-04	0.906400	0.906400	0.87800	0.87800	-2.876%	445	-78.497%
2022-10-03	0.966000	0.966000	0.90400	0.90400	-0.110%	1,738	-79.115%
2022-09-28	0.915200	0.915200	0.90200	0.90500	+0.333%	1,020	-79.138%
2022-09-27	0.901000	0.902000	0.81000	0.90200	-5.993%	5,230	-79.069%
2022-09-26	1.000000	1.000000	0.95950	0.95950	-4.050%	3,835	-80.323%
2022-09-23	1.000000	1.000000	1.00000	1.00000	-5.803%	2,200	-81.120%
2022-09-22	1.100000	1.100000	1.06160	1.06160	-10.034%	1,240	-82.216%
2022-09-20	1.102000	1.180000	1.10200	1.18000	+9.972%	919	-84.000%
2022-09-19	1.073000	1.073000	1.07300	1.07300	-6.598%	50	-82.404%
2022-09-16	1.040000	1.148800	1.04000	1.14880	+4.152%	470	-83.565%
2022-09-15	1.158000	1.158000	1.10300	1.10300	-2.476%	3,500	-82.883%
2022-09-14	1.167000	1.167000	1.13100	1.13100	-5.750%	2,800	-83.307%
2022-09-13	1.202000	1.202000	1.20000	1.20000	-3.815%	4,049	-84.267%
2022-09-09	1.200000	1.247600	1.20000	1.24760	+3.022%	2,999	-84.867%
2022-09-08	1.240000	1.240000	1.20050	1.21100	+9.991%	350	-84.410%
2022-09-07	1.101000	1.101000	1.10100	1.10100	-12.117%	8,750	-82.852%
2022-09-06	1.250000	1.252800	1.25000	1.25280	+3.460%	2,000	-84.930%
2022-09-01	1.210900	1.210900	1.21090	1.21090	-6.854%	2,000	-84.408%
2022-08-31	1.246000	1.300000	1.24600	1.30000	-1.813%	2,350	-85.477%
2022-08-30	1.324000	1.324000	1.32400	1.32400	-5.429%	499	-85.740%
2022-08-29	1.370000	1.400000	1.37000	1.40000	+7.692%	2,390	-86.514%
2022-08-26	1.292300	1.300000	1.29230	1.30000	-5.455%	699	-85.477%
2022-08-25	1.300000	1.375000	1.25000	1.37500	+3.883%	1,500	-86.269%
2022-08-23	1.323600	1.323600	1.32360	1.32360	-1.956%	43	-85.736%
2022-08-19	1.449000	1.449000	1.35000	1.35000	+0.521%	150	-86.015%
2022-08-16	1.366000	1.366000	1.34300	1.34300	+0.224%	499	-85.942%
2022-08-15	1.271000	1.340000	1.27100	1.34000	+3.037%	1,130	-85.910%
2022-08-12	1.540000	1.540000	1.20000	1.30050	-18.719%	87,880	-85.483%
2022-08-11	1.770000	1.770000	1.60000	1.60000	0.000%	915	-88.200%
2022-08-10	1.390000	1.600000	1.39000	1.60000	+7.383%	2,069	-88.200%
2022-08-09	1.501000	1.501000	1.49000	1.49000	-0.667%	5,650	-87.329%
2022-08-08	1.452000	1.510000	1.45200	1.50000	+0.134%	8,949	-87.413%
2022-08-05	1.498000	1.498000	1.49800	1.49800	+5.049%	499	-87.397%
2022-08-04	1.447000	1.447000	1.42600	1.42600	-1.791%	857	-86.760%
2022-08-03	1.452000	1.452000	1.45200	1.45200	-1.759%	499	-86.997%
2022-08-02	1.478000	1.478000	1.47800	1.47800	+9.888%	100	-87.226%
2022-08-01	1.345000	1.345000	1.34500	1.34500	-2.536%	150	-85.963%
2022-07-27	1.380000	1.380000	1.38000	1.38000	+0.036%	900	-86.319%
2022-07-25	1.324000	1.442000	1.32400	1.37950	+4.113%	540	-86.314%
2022-07-22	1.309000	1.330000	1.30240	1.32500	+5.410%	2,122	-85.751%
2022-07-21	1.320000	1.320000	1.25150	1.25700	-2.483%	150	-84.980%
2022-07-20	1.300000	1.300000	1.28900	1.28900	-0.846%	692	-85.353%
2022-07-19	1.300000	1.300000	1.30000	1.30000	0.000%	2,325	-85.477%
2022-07-18	1.300000	1.300000	1.28100	1.30000	0.000%	3,314	-85.477%
2022-07-15	1.300000	1.300000	1.28680	1.30000	0.000%	5,710	-85.477%
2022-07-14	1.334000	1.334000	1.28250	1.30000	-3.704%	1,846	-85.477%
2022-07-13	1.482500	1.482500	1.33480	1.35000	-15.625%	689	-86.015%
2022-07-11	1.505000	1.600000	1.50500	1.60000	+2.696%	4,931	-88.200%
2022-07-07	1.558000	1.558000	1.55800	1.55800	-2.625%	221	-87.882%
2022-07-06	1.438000	1.600000	1.34000	1.60000	+11.421%	4,724	-88.200%
2022-07-05	1.436000	1.436000	1.43600	1.43600	-4.267%	499	-86.852%
2022-07-01	1.400000	1.500000	1.40000	1.50000	-8.313%	1,209	-87.413%
2022-06-24	1.504900	1.636000	1.50490	1.63600	-1.730%	2,020	-88.460%
2022-06-23	1.550000	1.664800	1.55000	1.66480	-1.187%	991	-88.659%
2022-06-22	1.650000	1.684800	1.65000	1.68480	+0.286%	550	-88.794%
2022-06-21	1.675000	1.680000	1.67500	1.68000	+4.673%	1,350	-88.762%
2022-06-17	1.500000	1.672000	1.50000	1.60500	+8.740%	5,009	-88.237%
2022-06-16	1.500000	1.500000	1.45250	1.47600	-7.269%	4,635	-87.209%
2022-06-15	1.591700	1.591700	1.59170	1.59170	-1.259%	180	-88.138%
2022-06-14	1.612000	1.633600	1.61200	1.61200	-1.104%	10,000	-88.288%
2022-06-13	1.717000	1.717000	1.61900	1.63000	-9.495%	6,199	-88.417%
2022-06-10	1.758800	1.801000	1.69000	1.80100	-3.198%	3,643	-89.517%
2022-06-09	1.717600	1.893900	1.71760	1.86050	+6.314%	7,328	-89.852%
2022-06-08	1.750000	1.750000	1.75000	1.75000	-5.405%	617	-89.211%
2022-06-07	1.850000	1.850000	1.85000	1.85000	+5.323%	969	-89.795%
2022-06-06	1.750000	1.756500	1.75000	1.75650	+0.257%	550	-89.251%
2022-06-03	1.752000	1.752000	1.75200	1.75200	-0.114%	300	-89.224%
2022-06-02	1.754000	1.754000	1.75400	1.75400	-1.461%	500	-89.236%
2022-06-01	1.767000	1.782500	1.73600	1.78000	-1.111%	5,720	-89.393%
2022-05-31	1.800000	1.800000	1.80000	1.80000	-2.545%	150	-89.511%
2022-05-27	1.847000	1.847000	1.84700	1.84700	+3.184%	86	-89.778%
2022-05-26	1.790000	1.879800	1.79000	1.79000	+0.393%	4,950	-89.453%
2022-05-25	1.781000	1.785000	1.78100	1.78300	-0.168%	4,450	-89.411%
2022-05-24	1.894000	1.925000	1.78600	1.78600	-0.223%	6,999	-89.429%
2022-05-23	1.813500	1.850000	1.79000	1.79000	-9.869%	1,970	-89.453%
2022-05-20	1.844000	1.999000	1.84400	1.98600	+9.663%	5,421	-90.493%
2022-05-19	1.811000	1.811000	1.81100	1.81100	+0.444%	449	-89.575%
2022-05-18	1.840000	1.840000	1.80300	1.80300	-2.011%	3,400	-89.529%
2022-05-17	1.813000	1.848000	1.81100	1.84000	-1.266%	8,199	-89.739%
2022-05-16	1.853000	1.863600	1.80000	1.86360	-1.812%	1,930	-89.869%
2022-05-13	1.822000	1.922000	1.79000	1.89800	+5.562%	3,009	-90.053%
2022-05-12	1.836000	1.836000	1.79800	1.79800	+5.765%	1,150	-89.499%
2022-05-11	1.893000	1.893000	1.70000	1.70000	-2.635%	8,600	-88.894%
2022-05-10	1.767000	1.814500	1.74600	1.74600	-6.260%	2,250	-89.187%
2022-05-09	1.890000	1.900000	1.86260	1.86260	-4.482%	3,931	-89.864%
2022-05-06	1.857000	1.950000	1.85700	1.95000	+6.616%	1,228	-90.318%
2022-05-05	1.930000	1.930000	1.82900	1.82900	-2.401%	80	-89.677%
2022-05-04	1.946000	1.946000	1.85000	1.87400	-3.492%	1,948	-89.925%
2022-05-03	2.041000	2.041000	1.94180	1.94180	-2.764%	1,300	-90.277%
2022-05-02	1.916000	1.997000	1.90000	1.99700	+2.253%	4,542	-90.546%
2022-04-28	2.100000	2.100000	1.95300	1.95300	-3.269%	4,618	-90.333%
2022-04-27	2.220000	2.281000	1.86510	2.01900	-10.067%	16,664	-90.649%
2022-04-26	2.148000	2.245000	2.14800	2.24500	+2.278%	550	-91.590%
2022-04-25	2.195000	2.195000	2.19500	2.19500	-1.406%	70	-91.399%
2022-04-22	2.305000	2.305000	2.22630	2.22630	-2.484%	310	-91.520%
2022-04-21	2.307000	2.307000	2.28300	2.28300	-0.739%	481	-91.730%
2022-04-20	2.398000	2.398000	2.30000	2.30000	-3.146%	2,206	-91.791%
2022-04-19	2.317000	2.398000	2.31700	2.37470	+2.446%	6,783	-92.050%
2022-04-18	2.416000	2.416000	2.24900	2.31800	-3.738%	7,928	-91.855%
2022-04-13	2.400000	2.500000	2.36580	2.40800	+1.518%	21,650	-92.159%
2022-04-12	2.201000	2.378000	2.20100	2.37200	+11.492%	12,368	-92.040%
2022-04-11	2.160000	2.239000	2.12750	2.12750	-0.908%	12,725	-91.126%
2022-04-08	2.107000	2.147000	2.10000	2.14700	+3.410%	1,675	-91.206%
2022-04-07	2.009000	2.083500	2.00000	2.07620	+2.266%	2,695	-90.906%
2022-04-06	2.000000	2.101000	1.99400	2.03020	+0.010%	2,673	-90.700%
2022-04-05	2.038000	2.038000	2.03000	2.03000	-6.249%	1,000	-90.700%
2022-04-04	2.100000	2.182000	2.10000	2.16530	+8.265%	6,402	-91.281%
2022-04-01	1.965200	2.000000	1.96520	2.00000	0.000%	1,850	-90.560%
2022-03-31	1.900000	2.000000	1.90000	2.00000	+4.822%	1,066	-90.560%
2022-03-30	1.952000	1.952000	1.90800	1.90800	+5.473%	600	-90.105%
2022-03-29	1.864000	1.898000	1.80900	1.80900	-2.846%	3,100	-89.563%
2022-03-28	1.900000	1.916600	1.85200	1.86200	-0.683%	7,860	-89.860%
2022-03-25	1.800000	1.874800	1.80000	1.87480	-2.354%	377	-89.930%
2022-03-24	1.950000	1.950000	1.90000	1.92000	+6.690%	3,250	-90.167%
2022-03-23	1.826100	1.826100	1.72000	1.79960	+1.272%	310	-89.509%
2022-03-22	1.802000	1.802000	1.77700	1.77700	-1.278%	2,615	-89.375%
2022-03-21	1.800000	1.800000	1.77820	1.80000	-0.607%	1,593	-89.511%
2022-03-18	1.820800	1.870000	1.81000	1.81100	0.000%	3,230	-89.575%
2022-03-17	1.825000	1.860000	1.81100	1.81100	-0.275%	20,750	-89.575%
2022-03-16	1.729000	1.816000	1.72900	1.81600	+3.182%	1,298	-89.604%
2022-03-15	1.730000	1.760000	1.73000	1.76000	+1.051%	3,320	-89.273%
2022-03-14	1.700000	1.777000	1.70000	1.74170	-0.984%	927	-89.160%
2022-03-11	1.750000	1.807000	1.75000	1.75900	+1.092%	4,916	-89.267%
2022-03-10	1.800000	1.800000	1.74000	1.74000	+0.753%	3,805	-89.149%
2022-03-09	1.861000	1.899000	1.68120	1.72700	-2.540%	37,833	-89.068%
2022-03-08	1.855000	1.883200	1.77200	1.77200	-0.281%	12,970	-89.345%
2022-03-07	1.900000	1.900000	1.77700	1.77700	-4.514%	8,088	-89.375%
2022-03-04	1.861000	1.861000	1.86100	1.86100	+0.432%	1,350	-89.855%
2022-03-03	1.756000	1.853000	1.75600	1.85300	+2.956%	1,470	-89.811%
2022-03-02	1.802000	1.824000	1.79980	1.79980	-1.327%	3,530	-89.510%
2022-03-01	1.824000	1.824000	1.82400	1.82400	+1.053%	1,000	-89.649%
2022-02-28	1.671000	1.823000	1.67100	1.80500	+7.826%	32,940	-89.540%
2022-02-25	1.819000	1.819000	1.66600	1.67400	-9.416%	12,534	-88.722%
2022-02-24	1.800000	1.848000	1.77700	1.84800	+0.027%	6,449	-89.784%
2022-02-23	1.847500	1.847500	1.84750	1.84750	-3.272%	1,001	-89.781%
2022-02-22	1.885000	1.913000	1.83600	1.91000	+0.447%	15,843	-90.115%
2022-02-18	1.901500	1.901500	1.90150	1.90150	+1.338%	900	-90.071%
2022-02-17	1.896000	1.898200	1.84200	1.87640	+1.317%	3,270	-89.938%
2022-02-15	1.804000	1.852000	1.80400	1.85200	-0.162%	3,840	-89.806%
2022-02-14	1.800000	1.855000	1.78320	1.85500	+2.605%	10,998	-89.822%
2022-02-11	1.848500	1.863000	1.80790	1.80790	+0.439%	7,957	-89.557%
2022-02-10	1.804000	1.818000	1.80000	1.80000	-3.589%	3,850	-89.511%
2022-02-09	1.823000	1.867000	1.80000	1.86700	+1.523%	3,589	-89.888%
2022-02-08	1.740000	1.898000	1.74000	1.83900	+2.053%	8,020	-89.734%
2022-02-07	2.000000	2.000000	1.75000	1.80200	-6.729%	7,138	-89.523%
2022-02-04	1.900000	1.932000	1.83160	1.93200	+1.684%	7,600	-90.228%
2022-02-03	1.850000	1.900000	1.84080	1.90000	+8.696%	1,951	-90.063%
2022-02-02	1.654000	1.830000	1.65400	1.74800	+1.005%	6,401	-89.199%
2022-02-01	1.745500	1.799000	1.73060	1.73060	-1.893%	11,155	-89.090%
2022-01-31	1.825000	1.896000	1.76400	1.76400	+2.977%	20,750	-89.297%
2022-01-28	1.713000	1.713000	1.71300	1.71300	-4.195%	2,200	-88.978%
2022-01-27	1.730000	1.788000	1.73000	1.78800	+5.053%	1,099	-89.441%
2022-01-26	1.739400	1.739400	1.70200	1.70200	-5.444%	180	-88.907%
2022-01-25	1.800000	1.800000	1.80000	1.80000	+0.111%	6,000	-89.511%
2022-01-24	1.768000	1.798000	1.75000	1.79800	-3.333%	2,450	-89.499%
2022-01-21	1.887600	1.939000	1.80000	1.86000	-4.444%	4,749	-89.849%
2022-01-20	1.946500	1.946500	1.94650	1.94650	+3.980%	34	-90.301%
2022-01-19	1.881000	1.881000	1.87200	1.87200	+2.632%	549	-89.915%
2022-01-18	1.900000	1.900000	1.82400	1.82400	-8.231%	9,099	-89.649%
2022-01-14	1.987600	1.987600	1.98760	1.98760	+1.408%	200	-90.501%
2022-01-13	2.000000	2.000000	1.96000	1.96000	-5.314%	6,050	-90.367%
2022-01-12	2.070000	2.070000	2.07000	2.07000	+3.500%	125	-90.879%
2022-01-11	2.029000	2.029000	2.00000	2.00000	-1.429%	250	-90.560%
2022-01-10	2.034000	2.034000	1.95800	2.02900	+12.722%	30,481	-90.695%
2022-01-07	1.780000	1.800000	1.76700	1.80000	+1.124%	3,750	-89.511%
2022-01-06	1.842500	1.842500	1.78000	1.78000	-4.711%	615	-89.393%
2022-01-05	1.810900	1.868000	1.81090	1.86800	+3.835%	3,752	-89.893%
2022-01-04	1.800000	1.800000	1.79900	1.79900	+3.874%	17,050	-89.505%
2021-12-31	1.803000	1.803000	1.72820	1.73190	0.000%	3,950	-89.099%

.dark-mode .rjZkvc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjZkvc{ color: #333333; background-color: white; border: 2px solid #333333; }ENDMFENDURO METALS CORPstock OTC

ENDMF
ENDURO METALS CORP
stock OTC