Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	0.0176	0.0176	0.0150	0.0150	85,200	-0.00(-10.71%)
Mar 30, 2016	0.0144	0.0193	0.0144	0.0168	161,302	-0.00(-10.16%)
Mar 29, 2016	0.0200	0.0220	0.0145	0.0187	347,130	-0.00(-4.59%)
Mar 28, 2016	0.0172	0.0196	0.0164	0.0196	405,783	+0.00(+4.26%)
Mar 24, 2016		0.0188	0.0188	0.0188	0	+0.00(+4.44%)
Mar 23, 2016	0.0200	0.0200	0.0130	0.0180	169,124	-0.00(-4.51%)
Mar 22, 2016	0.0190	0.0190	0.0175	0.0188	155,436	+0.00(+1.89%)
Mar 21, 2016	0.0180	0.0185	0.0100	0.0185	335,913	+0.00(+23.33%)
Mar 18, 2016	0.0200	0.0200	0.0130	0.0150	693,677	+0.00(+0.00%)
Mar 17, 2016	0.0085	0.0150	0.0083	0.0150	2,002,577	+0.01(+76.47%)
Mar 16, 2016	0.0061	0.0085	0.0061	0.0085	32,518	+0.00(+0.00%)
Mar 15, 2016	0.0089	0.0089	0.0084	0.0085	168,300	+0.00(+0.00%)
Mar 14, 2016	0.0085	0.0085	0.0071	0.0085	81,614	+0.00(+0.00%)
Mar 11, 2016	0.0085	0.0085	0.0085	0.0085	95,631	+0.00(+0.00%)
Mar 10, 2016	0.0078	0.0085	0.0078	0.0085	43,720	+0.00(+2.41%)
Mar 09, 2016	0.0080	0.0086	0.0080	0.0083	164,244	-0.00(-2.35%)
Mar 08, 2016	0.0074	0.0086	0.0074	0.0085	55,002	+0.00(+31.78%)
Mar 07, 2016	0.0069	0.0075	0.0062	0.0065	275,410	-0.00(-27.53%)
Mar 04, 2016	0.0089	0.0089	0.0074	0.0089	7,700	+0.00(+0.00%)
Mar 03, 2016	0.0073	0.0089	0.0068	0.0089	52,000	+0.00(+12.66%)
Mar 02, 2016	0.0089	0.0089	0.0069	0.0079	44,000	-0.00(-11.24%)
Mar 01, 2016	0.0090	0.0090	0.0068	0.0089	53,955	-0.00(-1.11%)
Feb 29, 2016	0.0068	0.0090	0.0068	0.0090	200	+0.00(+8.43%)
Feb 26, 2016	0.0075	0.0083	0.0075	0.0083	84,200	+0.00(+10.67%)
Feb 25, 2016	0.0075	0.0075	0.0075	0.0075	122	+0.00(+10.29%)
Feb 24, 2016	0.0073	0.0084	0.0068	0.0068	66,550	-0.00(-6.21%)
Feb 23, 2016	0.0054	0.0084	0.0054	0.0073	61,252	-0.00(-13.69%)
Feb 19, 2016		0.0084	0.0084	0.0084	0	+0.00(+5.00%)
Feb 18, 2016	0.0070	0.0080	0.0057	0.0080	55,671	+0.00(+14.29%)
Feb 17, 2016	0.0058	0.0070	0.0058	0.0070	118,878	+0.00(+18.64%)
Feb 16, 2016	0.0060	0.0060	0.0053	0.0059	38,500	+0.00(+19.87%)
Feb 12, 2016		0.0049	0.0049	0.0049	0	+0.00(+8.18%)
Feb 11, 2016	0.0041	0.0046	0.0041	0.0046	700	+0.00(+0.00%)
Feb 10, 2016	0.0046	0.0046	0.0046	0.0046	5,000	+0.00(+5.81%)
Feb 09, 2016	0.0043	0.0043	0.0043	0.0043	22,480	+0.00(+0.00%)
Feb 08, 2016	0.0045	0.0045	0.0043	0.0043	31,632	-0.00(-6.52%)
Feb 05, 2016	0.0050	0.0050	0.0046	0.0046	4,500	-0.00(-8.00%)
Feb 04, 2016	0.0050	0.0050	0.0045	0.0050	72,000	+0.00(+0.00%)
Feb 03, 2016	0.0046	0.0050	0.0046	0.0050	89,945	+0.00(+9.89%)
Feb 02, 2016	0.0048	0.0048	0.0046	0.0046	205,500	-0.00(-3.19%)
Feb 01, 2016	0.0046	0.0047	0.0043	0.0047	63,000	+0.00(+11.90%)
Jan 29, 2016	0.0050	0.0050	0.0042	0.0042	258,120	-0.00(-19.23%)
Jan 27, 2016		0.0052	0.0052	0.0052	0	+0.00(+8.33%)
Jan 26, 2016	0.0042	0.0048	0.0040	0.0048	366,859	+0.00(+20.00%)
Jan 25, 2016	0.0040	0.0040	0.0040	0.0040	6,250	+0.00(+0.00%)
Jan 22, 2016	0.0038	0.0040	0.0038	0.0040	193,000	+0.00(+5.26%)
Jan 21, 2016	0.0038	0.0038	0.0038	0.0038	30,000	+0.00(+0.00%)
Jan 20, 2016	0.0035	0.0038	0.0035	0.0038	81,400	+0.00(+0.00%)
Jan 15, 2016		0.0038	0.0038	0.0038	4	+0.00(+8.57%)
Jan 13, 2016		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
Jan 12, 2016	0.0027	0.0035	0.0027	0.0035	153,234	+0.00(+29.63%)
Jan 11, 2016	0.0032	0.0032	0.0027	0.0027	483,125	-0.00(-12.90%)
Jan 08, 2016	0.0044	0.0045	0.0031	0.0031	427,500	-0.00(-22.50%)
Jan 07, 2016	0.0059	0.0059	0.0033	0.0040	834,319	-0.00(-31.03%)
Jan 05, 2016		0.0058	0.0058	0.0058	0	+0.00(+0.00%)