Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.0134	0.0134	0.0134	0.0134	677	+0.00(+0.00%)
Apr 27, 2018	0.0165	0.0165	0.0125	0.0134	121,750	-0.00(-12.99%)
Apr 26, 2018	0.0165	0.0165	0.0154	0.0154	19,600	+0.00(+6.94%)
Apr 25, 2018	0.0165	0.0165	0.0129	0.0144	38,350	-0.00(-8.28%)
Apr 24, 2018	0.0148	0.0159	0.0128	0.0157	269,473	+0.00(+7.53%)
Apr 23, 2018	0.0159	0.0159	0.0138	0.0146	21,300	-0.00(-6.29%)
Apr 20, 2018	0.0136	0.0158	0.0135	0.0156	81,100	-0.00(-2.01%)
Apr 19, 2018	0.0136	0.0159	0.0136	0.0159	54,560	+0.00(+0.00%)
Apr 18, 2018	0.0165	0.0165	0.0130	0.0159	100,209	+0.00(+6.00%)
Apr 17, 2018	0.0158	0.0160	0.0135	0.0150	68,895	+0.00(+1.35%)
Apr 16, 2018	0.0161	0.0161	0.0140	0.0148	83,875	+0.00(+8.82%)
Apr 13, 2018	0.0162	0.0162	0.0123	0.0136	20,700	+0.00(+0.74%)
Apr 12, 2018	0.0120	0.0162	0.0120	0.0135	217,544	+0.00(+8.00%)
Apr 11, 2018	0.0126	0.0126	0.0125	0.0125	111,954	-0.00(-2.34%)
Apr 10, 2018	0.0162	0.0162	0.0126	0.0128	133,055	-0.00(-16.88%)
Apr 09, 2018	0.0138	0.0154	0.0120	0.0154	44,852	+0.00(+2.67%)
Apr 06, 2018	0.0140	0.0161	0.0122	0.0150	126,981	+0.00(+22.95%)
Apr 05, 2018	0.0121	0.0149	0.0120	0.0122	109,133	-0.00(-12.23%)
Apr 04, 2018	0.0162	0.0162	0.0121	0.0139	343,807	-0.00(-14.20%)
Apr 03, 2018	0.0136	0.0162	0.0136	0.0162	3,800	+0.00(+20.00%)
Apr 02, 2018	0.0165	0.0165	0.0135	0.0135	185,283	-0.00(-10.00%)
Mar 29, 2018		0.0150	0.0150	0.0150	0	+0.00(+5.34%)
Mar 28, 2018	0.0153	0.0153	0.0135	0.0142	29,049	-0.00(-6.93%)
Mar 27, 2018	0.0165	0.0165	0.0135	0.0153	331,275	-0.00(-1.23%)
Mar 26, 2018	0.0160	0.0160	0.0150	0.0155	43,200	-0.00(-3.19%)
Mar 23, 2018	0.0151	0.0160	0.0151	0.0160	54,968	+0.00(+5.96%)
Mar 22, 2018	0.0151	0.0160	0.0151	0.0151	29,830	-0.00(-5.62%)
Mar 21, 2018	0.0165	0.0165	0.0156	0.0160	58,510	+0.00(+0.00%)
Mar 20, 2018	0.0165	0.0165	0.0151	0.0160	20,123	+0.00(+1.27%)
Mar 19, 2018	0.0164	0.0164	0.0151	0.0158	78,399	+0.00(+5.33%)
Mar 16, 2018	0.0164	0.0164	0.0150	0.0150	149,473	-0.00(-6.25%)
Mar 15, 2018	0.0155	0.0164	0.0150	0.0160	81,900	+0.00(+5.26%)
Mar 14, 2018	0.0150	0.0159	0.0150	0.0152	39,418	+0.00(+1.33%)
Mar 13, 2018	0.0165	0.0165	0.0150	0.0150	95,550	-0.00(-7.98%)
Mar 12, 2018	0.0165	0.0165	0.0150	0.0163	17,125	-0.00(-1.21%)
Mar 09, 2018	0.0151	0.0165	0.0150	0.0165	42,926	+0.00(+8.55%)
Mar 08, 2018	0.0164	0.0164	0.0150	0.0152	220,884	-0.00(-7.32%)
Mar 07, 2018	0.0164	0.0164	0.0150	0.0164	52,763	+0.00(+0.86%)
Mar 06, 2018	0.0160	0.0164	0.0150	0.0163	67,733	+0.00(+1.62%)
Mar 05, 2018	0.0150	0.0180	0.0150	0.0160	135,877	+0.00(+6.67%)
Mar 02, 2018	0.0182	0.0183	0.0150	0.0150	218,285	+0.00(+0.00%)
Mar 01, 2018	0.0150	0.0150	0.0150	0.0150	106,185	+0.00(+0.00%)
Feb 28, 2018	0.0187	0.0187	0.0150	0.0150	164,627	-0.00(-13.54%)
Feb 27, 2018	0.0141	0.0174	0.0141	0.0174	237,629	+0.00(+23.93%)
Feb 26, 2018	0.0160	0.0164	0.0140	0.0140	240,542	-0.00(-14.63%)
Feb 23, 2018	0.0160	0.0164	0.0160	0.0164	116,898	+0.00(+1.86%)
Feb 22, 2018	0.0164	0.0164	0.0161	0.0161	58,100	-0.00(-1.83%)
Feb 21, 2018	0.0164	0.0165	0.0161	0.0164	27,376	+0.00(+1.86%)
Feb 20, 2018	0.0160	0.0194	0.0160	0.0161	140,390	+0.00(+0.00%)
Feb 16, 2018		0.0161	0.0161	0.0161	0	+0.00(+0.00%)
Feb 15, 2018	0.0195	0.0195	0.0160	0.0161	165,370	-0.00(-17.44%)
Feb 14, 2018	0.0180	0.0195	0.0161	0.0195	59,480	+0.00(+10.80%)
Feb 13, 2018	0.0180	0.0180	0.0160	0.0176	29,613	-0.00(-2.11%)
Feb 12, 2018	0.0160	0.0180	0.0160	0.0180	101,860	+0.00(+12.37%)
Feb 09, 2018	0.0180	0.0180	0.0160	0.0160	100,415	+0.00(+0.00%)
Feb 08, 2018	0.0160	0.0160	0.0160	0.0160	26,048	-0.00(-4.19%)
Feb 07, 2018	0.0187	0.0195	0.0165	0.0167	102,400	-0.00(-6.43%)
Feb 06, 2018	0.0150	0.0184	0.0150	0.0178	154,179	+0.00(+8.83%)
Feb 05, 2018	0.0194	0.0194	0.0161	0.0164	127,046	-0.00(-2.38%)
Feb 02, 2018	0.0198	0.0198	0.0160	0.0168	634,473	-0.00(-13.40%)