Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	0.0110	0.0144	0.0102	0.0102	86,300	-0.00(-19.69%)
Mar 28, 2019	0.0145	0.0145	0.0106	0.0127	86,497	+0.00(+5.83%)
Mar 27, 2019	0.0149	0.0149	0.0110	0.0120	122,170	+0.00(+6.19%)
Mar 26, 2019	0.0120	0.0120	0.0113	0.0113	12,700	+0.00(+0.89%)
Mar 25, 2019	0.0118	0.0118	0.0106	0.0112	64,120	+0.00(+0.00%)
Mar 22, 2019	0.0150	0.0153	0.0110	0.0112	110,400	-0.00(-10.40%)
Mar 21, 2019	0.0156	0.0156	0.0125	0.0125	104,740	-0.00(-3.85%)
Mar 20, 2019	0.0156	0.0156	0.0130	0.0130	58,225	-0.00(-12.16%)
Mar 19, 2019	0.0116	0.0159	0.0110	0.0148	119,306	+0.00(+18.40%)
Mar 18, 2019	0.0106	0.0144	0.0106	0.0125	194,930	-0.00(-3.85%)
Mar 15, 2019	0.0130	0.0145	0.0130	0.0130	51,900	+0.00(+4.00%)
Mar 14, 2019	0.0125	0.0154	0.0125	0.0125	87,000	+0.00(+0.00%)
Mar 13, 2019	0.0125	0.0130	0.0125	0.0125	20,253	-0.00(-13.79%)
Mar 12, 2019	0.0145	0.0148	0.0145	0.0145	33,885	+0.00(+16.00%)
Mar 11, 2019	0.0111	0.0154	0.0111	0.0125	16,199	+0.00(+0.00%)
Mar 08, 2019	0.0113	0.0129	0.0113	0.0125	53,300	-0.00(-1.57%)
Mar 07, 2019	0.0158	0.0158	0.0127	0.0127	41,500	-0.00(-18.06%)
Mar 06, 2019	0.0159	0.0159	0.0111	0.0155	64,861	+0.00(+2.65%)
Mar 05, 2019	0.0133	0.0160	0.0125	0.0151	65,466	-0.00(-5.62%)
Mar 04, 2019	0.0159	0.0160	0.0134	0.0160	93,173	+0.00(+20.30%)
Mar 01, 2019	0.0150	0.0160	0.0127	0.0133	134,100	-0.00(-9.52%)
Feb 28, 2019	0.0138	0.0150	0.0126	0.0147	107,031	+0.00(+13.08%)
Feb 27, 2019	0.0150	0.0150	0.0130	0.0130	49,854	+0.00(+0.00%)
Feb 26, 2019	0.0128	0.0160	0.0127	0.0130	110,953	+0.00(+0.00%)
Feb 25, 2019	0.0160	0.0160	0.0127	0.0130	132,963	-0.00(-18.75%)
Feb 22, 2019	0.0155	0.0160	0.0150	0.0160	115,900	+0.00(+3.23%)
Feb 21, 2019	0.0160	0.0160	0.0126	0.0155	136,669	-0.00(-2.52%)
Feb 20, 2019	0.0156	0.0160	0.0129	0.0159	219,796	+0.00(+1.92%)
Feb 19, 2019	0.0160	0.0160	0.0156	0.0156	112,145	+0.00(+1.30%)
Feb 15, 2019	0.0160	0.0160	0.0140	0.0154	59,700	-0.00(-3.75%)
Feb 14, 2019	0.0160	0.0160	0.0140	0.0160	71,386	+0.00(+0.00%)
Feb 13, 2019	0.0160	0.0160	0.0140	0.0160	170,337	+0.00(+14.29%)
Feb 12, 2019	0.0153	0.0153	0.0140	0.0140	59,150	-0.00(-0.71%)
Feb 11, 2019	0.0160	0.0160	0.0140	0.0141	772,152	-0.00(-6.00%)
Feb 08, 2019	0.0160	0.0160	0.0140	0.0150	23,500	-0.00(-6.25%)
Feb 07, 2019	0.0160	0.0160	0.0140	0.0160	28,835	+0.00(+14.29%)
Feb 06, 2019	0.0160	0.0160	0.0140	0.0140	68,475	-0.00(-12.50%)
Feb 05, 2019	0.0160	0.0160	0.0140	0.0160	14,345	+0.00(+14.29%)
Feb 04, 2019	0.0160	0.0160	0.0140	0.0140	52,700	+0.00(+0.00%)
Feb 01, 2019	0.0150	0.0160	0.0140	0.0140	68,400	-0.00(-11.95%)
Jan 31, 2019	0.0155	0.0160	0.0150	0.0159	97,190	+0.00(+2.58%)
Jan 30, 2019	0.0150	0.0155	0.0116	0.0155	187,619	+0.00(+5.44%)
Jan 29, 2019	0.0160	0.0160	0.0120	0.0147	63,158	+0.00(+0.68%)
Jan 28, 2019	0.0150	0.0150	0.0110	0.0146	59,035	-0.00(-2.01%)
Jan 25, 2019	0.0100	0.0160	0.0100	0.0149	133,500	+0.00(+4.20%)
Jan 24, 2019	0.0100	0.0150	0.0100	0.0143	48,825	+0.00(+2.14%)
Jan 23, 2019	0.0130	0.0154	0.0110	0.0140	145,717	+0.00(+27.27%)
Jan 22, 2019	0.0148	0.0160	0.0110	0.0110	311,207	-0.00(-19.71%)
Jan 18, 2019	0.0160	0.0160	0.0137	0.0137	31,100	-0.00(-6.80%)
Jan 17, 2019	0.0136	0.0147	0.0136	0.0147	7,000	-0.00(-8.13%)
Jan 16, 2019	0.0158	0.0160	0.0137	0.0160	108,992	+0.00(+1.27%)
Jan 15, 2019	0.0159	0.0160	0.0137	0.0158	96,846	+0.00(+15.33%)
Jan 14, 2019	0.0167	0.0167	0.0137	0.0137	146,322	-0.00(-14.37%)
Jan 11, 2019	0.0175	0.0175	0.0100	0.0160	328,800	+0.00(+37.93%)
Jan 10, 2019	0.0140	0.0140	0.0116	0.0116	376,200	-0.00(-12.78%)
Jan 09, 2019	0.0127	0.0140	0.0127	0.0133	172,473	+0.00(+15.65%)
Jan 08, 2019	0.0115	0.0139	0.0115	0.0115	139,208	+0.00(+0.00%)
Jan 07, 2019	0.0120	0.0120	0.0115	0.0115	78,638	+0.00(+0.00%)
Jan 04, 2019	0.0120	0.0140	0.0115	0.0115	121,700	-0.00(-8.73%)
Jan 03, 2019	0.0180	0.0180	0.0115	0.0126	83,359	+0.00(+9.57%)