Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	0.0321	0.0325	0.0303	0.0320	204,393	+0.00(+0.00%)
Mar 30, 2017	0.0305	0.0320	0.0280	0.0320	687,829	+0.00(+5.86%)
Mar 29, 2017	0.0305	0.0305	0.0283	0.0302	59,521	+0.00(+0.77%)
Mar 28, 2017	0.0319	0.0319	0.0285	0.0300	150,345	-0.00(-3.49%)
Mar 27, 2017	0.0306	0.0320	0.0294	0.0311	95,669	+0.00(+5.73%)
Mar 24, 2017	0.0307	0.0314	0.0285	0.0294	220,328	-0.00(-9.26%)
Mar 23, 2017	0.0333	0.0333	0.0282	0.0324	390,682	-0.00(-2.99%)
Mar 22, 2017	0.0301	0.0350	0.0300	0.0334	174,192	+0.00(+0.00%)
Mar 21, 2017	0.0330	0.0349	0.0301	0.0334	261,669	+0.00(+1.21%)
Mar 20, 2017	0.0341	0.0379	0.0292	0.0330	332,046	-0.00(-0.90%)
Mar 17, 2017	0.0410	0.0410	0.0261	0.0333	1,021,776	-0.00(-10.00%)
Mar 16, 2017	0.0357	0.0413	0.0356	0.0370	324,336	+0.00(+1.65%)
Mar 15, 2017	0.0357	0.0418	0.0357	0.0364	99,336	-0.00(-2.93%)
Mar 14, 2017	0.0419	0.0419	0.0358	0.0375	444,415	-0.00(-10.48%)
Mar 13, 2017	0.0457	0.0470	0.0401	0.0419	366,203	-0.01(-10.87%)
Mar 10, 2017	0.0430	0.0480	0.0380	0.0470	710,278	+0.00(+7.95%)
Mar 09, 2017	0.0428	0.0480	0.0381	0.0435	625,489	+0.00(+5.17%)
Mar 08, 2017	0.0379	0.0444	0.0357	0.0414	251,288	+0.00(+7.53%)
Mar 07, 2017	0.0440	0.0440	0.0367	0.0385	491,370	-0.00(-4.94%)
Mar 06, 2017	0.0430	0.0430	0.0380	0.0405	161,700	+0.00(+1.25%)
Mar 03, 2017	0.0400	0.0440	0.0359	0.0400	319,757	+0.00(+0.03%)
Mar 02, 2017	0.0400	0.0415	0.0370	0.0400	312,158	-0.00(-0.03%)
Mar 01, 2017	0.0398	0.0440	0.0364	0.0400	309,434	-0.00(-2.44%)
Feb 28, 2017	0.0438	0.0480	0.0390	0.0410	422,974	-0.00(-8.89%)
Feb 27, 2017	0.0425	0.0460	0.0389	0.0450	396,495	+0.01(+18.42%)
Feb 24, 2017	0.0472	0.0488	0.0361	0.0380	1,015,605	-0.01(-20.97%)
Feb 23, 2017	0.0487	0.0600	0.0422	0.0481	162,615	-0.00(-0.86%)
Feb 22, 2017	0.0490	0.0494	0.0455	0.0485	536,935	+0.00(+6.58%)
Feb 21, 2017	0.0445	0.0490	0.0410	0.0455	842,737	+0.00(+5.81%)
Feb 17, 2017		0.0430	0.0430	0.0430	0	-0.00(-1.08%)
Feb 16, 2017	0.0396	0.0436	0.0357	0.0435	190,614	+0.00(+1.10%)
Feb 15, 2017	0.0530	0.0530	0.0390	0.0430	475,495	-0.00(-2.27%)
Feb 14, 2017	0.0480	0.0480	0.0422	0.0440	263,855	-0.00(-7.04%)
Feb 13, 2017	0.0525	0.0569	0.0400	0.0473	1,188,050	-0.00(-1.39%)
Feb 10, 2017	0.0415	0.0487	0.0405	0.0480	525,894	+0.00(+5.77%)
Feb 09, 2017	0.0580	0.0580	0.0410	0.0454	888,881	-0.01(-17.49%)
Feb 08, 2017	0.0585	0.0599	0.0511	0.0550	416,289	-0.00(-5.17%)
Feb 07, 2017	0.0570	0.0590	0.0511	0.0580	488,954	+0.00(+1.75%)
Feb 06, 2017	0.0527	0.0600	0.0520	0.0570	710,859	+0.01(+10.68%)
Feb 03, 2017	0.0578	0.0600	0.0434	0.0515	907,468	-0.01(-11.51%)
Feb 02, 2017	0.0585	0.0600	0.0516	0.0582	1,116,249	-0.00(-2.51%)
Feb 01, 2017	0.0500	0.0600	0.0470	0.0597	1,693,310	+0.01(+26.22%)
Jan 31, 2017	0.0469	0.0530	0.0469	0.0473	802,599	+0.00(+4.18%)
Jan 30, 2017	0.0460	0.0460	0.0430	0.0454	640,985	+0.00(+2.26%)
Jan 27, 2017	0.0442	0.0460	0.0439	0.0444	484,019	-0.00(-3.41%)
Jan 26, 2017	0.0440	0.0500	0.0427	0.0460	166,609	-0.00(-6.19%)
Jan 25, 2017	0.0530	0.0530	0.0425	0.0490	443,953	+0.00(+3.16%)
Jan 24, 2017	0.0515	0.0530	0.0405	0.0475	515,078	-0.00(-5.94%)
Jan 23, 2017	0.0530	0.0530	0.0450	0.0505	795,661	-0.00(-4.45%)
Jan 20, 2017	0.0500	0.0550	0.0500	0.0529	1,064,006	+0.00(+5.77%)
Jan 19, 2017	0.0490	0.0530	0.0450	0.0500	729,638	+0.00(+3.02%)
Jan 18, 2017	0.0473	0.0530	0.0390	0.0485	1,291,174	+0.01(+16.87%)
Jan 17, 2017	0.0510	0.0550	0.0357	0.0415	2,253,592	-0.01(-22.86%)
Jan 13, 2017		0.0538	0.0538	0.0538	0	-0.02(-22.48%)
Jan 12, 2017	0.0740	0.0875	0.0600	0.0694	790,160	-0.00(-0.86%)
Jan 11, 2017	0.0630	0.0740	0.0610	0.0700	1,825,600	+0.01(+11.11%)
Jan 10, 2017	0.0830	0.0850	0.0525	0.0630	4,077,855	-0.01(-16.00%)
Jan 09, 2017	0.0465	0.0768	0.0460	0.0750	6,490,669	+0.03(+69.30%)
Jan 06, 2017	0.0413	0.0460	0.0376	0.0443	3,400,880	+0.01(+26.57%)
Jan 05, 2017	0.0305	0.0360	0.0305	0.0350	1,070,850	+0.00(+6.47%)
Jan 04, 2017	0.0310	0.0330	0.0300	0.0329	857,086	+0.00(+6.04%)