기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Enduro Metals Corporation (QB) | ENDMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2219 |
ENDMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2063 | 0.2233 | 0.2063 | 0.2219 | 18,070 | 0.0156 | 7.56% |
1개월 | 0.2392 | 0.2392 | 0.191 | 0.2095131 | 5,646 | -0.0173 | -7.23% |
3개월 | 0.17796 | 0.264275 | 0.17796 | 0.2015645 | 4,999 | 0.04394 | 24.69% |
6개월 | 0.3075 | 0.375 | 0.17796 | 0.3036946 | 16,485 | -0.0856 | -27.84% |
1년 | 0.638 | 0.69 | 0.17796 | 0.414021 | 20,284 | -0.4161 | -65.22% |
3년 | 1.90 | 2.50 | 0.17796 | 1.59 | 51,472 | -1.68 | -88.32% |
5년 | 1.50 | 2.50 | 0.17796 | 1.61 | 56,138 | -1.28 | -85.21% |
ENDMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.2219 | 0.00 | 0.00% | 0.2219 | 0.2219 | 0.2219 | 0 |
15 5월(5) 2024 | 0.2219 | 0.00 | 0.00% | 0.2219 | 0.2219 | 0.2219 | 0 |
14 5월(5) 2024 | 0.2219 | 0.00 | 0.00% | 0.2219 | 0.2219 | 0.2219 | 0 |
11 5월(5) 2024 | 0.2219 | 0.00 | 0.00% | 0.2219 | 0.2219 | 0.2219 | 0 |
10 5월(5) 2024 | 0.2219 | 0.0105 | 4.97% | 0.2063 | 0.2233 | 0.2063 | 18,070 |
09 5월(5) 2024 | 0.2114 | 0.00 | 0.00% | 0.2114 | 0.2114 | 0.2114 | 0 |
08 5월(5) 2024 | 0.2114 | 0.00944 | 4.67% | 0.2114 | 0.2114 | 0.2114 | 2,000 |
07 5월(5) 2024 | 0.20196 | -0.0069 | -3.30% | 0.20196 | 0.20196 | 0.20196 | 7,200 |
04 5월(5) 2024 | 0.20886 | 0.00 | 0.00% | 0.20886 | 0.20886 | 0.20886 | 0 |
03 5월(5) 2024 | 0.20886 | 0.00 | 0.00% | 0.20886 | 0.20886 | 0.20886 | 0 |
02 5월(5) 2024 | 0.20886 | 0.01476 | 7.60% | 0.20886 | 0.20886 | 0.20886 | 200 |
01 5월(5) 2024 | 0.1941 | -0.0092 | -4.53% | 0.2065 | 0.213 | 0.1941 | 18,200 |
30 4월(4) 2024 | 0.2033 | -0.0156 | -7.13% | 0.1962 | 0.2033 | 0.1962 | 4,100 |
27 4월(4) 2024 | 0.2189 | 0.00 | 0.00% | 0.2189 | 0.2189 | 0.2189 | 0 |
26 4월(4) 2024 | 0.2189 | 0.00005 | 0.02% | 0.2189 | 0.2189 | 0.2189 | 600 |
25 4월(4) 2024 | 0.21885 | -0.01115 | -4.85% | 0.21885 | 0.21885 | 0.21885 | 1,500 |
24 4월(4) 2024 | 0.23 | -0.0092 | -3.85% | 0.191 | 0.23 | 0.191 | 2,500 |
23 4월(4) 2024 | 0.2392 | 0.0123 | 5.42% | 0.2392 | 0.2392 | 0.2392 | 2,090 |
20 4월(4) 2024 | 0.2269 | 0.00 | 0.00% | 0.2269 | 0.2269 | 0.2269 | 0 |
19 4월(4) 2024 | 0.2269 | 0.00 | 0.00% | 0.2269 | 0.2269 | 0.2269 | 0 |
18 4월(4) 2024 | 0.2269 | 0.00 | 0.00% | 0.2269 | 0.2269 | 0.2269 | 0 |
17 4월(4) 2024 | 0.2269 | -0.02802 | -10.99% | 0.2269 | 0.2269 | 0.2269 | 100 |