Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	0.0090	0.0090	0.0086	0.0086	63,991	-0.00(-4.44%)
Jul 28, 2016	0.0088	0.0090	0.0088	0.0090	2,500	+0.00(+4.65%)
Jul 27, 2016	0.0086	0.0086	0.0086	0.0086	13,018	+0.00(+0.00%)
Jul 26, 2016	0.0086	0.0086	0.0086	0.0086	24,500	+0.00(+0.00%)
Jul 25, 2016	0.0090	0.0090	0.0081	0.0086	201,499	-0.00(-4.44%)
Jul 22, 2016	0.0090	0.0090	0.0081	0.0090	11,500	+0.00(+0.00%)
Jul 21, 2016	0.0075	0.0090	0.0075	0.0090	132,550	+0.00(+13.21%)
Jul 20, 2016	0.0073	0.0080	0.0073	0.0080	43,000	+0.00(+22.31%)
Jul 19, 2016	0.0065	0.0065	0.0065	0.0065	31,000	+0.00(+6.56%)
Jul 18, 2016	0.0065	0.0065	0.0061	0.0061	74,000	+0.00(+0.00%)
Jul 15, 2016	0.0061	0.0061	0.0061	0.0061	650	+0.00(+0.00%)
Jul 14, 2016	0.0080	0.0080	0.0061	0.0061	66,568	-0.00(-23.75%)
Jul 13, 2016	0.0080	0.0080	0.0080	0.0080	71,470	+0.00(+0.00%)
Jul 12, 2016	0.0061	0.0080	0.0061	0.0080	5,980	+0.00(+6.67%)
Jul 11, 2016	0.0085	0.0085	0.0075	0.0075	23,182	-0.00(-11.76%)
Jul 08, 2016		0.0094	0.0085	0.0085	15,077	-0.00(-9.48%)
Jul 07, 2016	0.0096	0.0096	0.0091	0.0094	4,077	+0.00(+17.38%)
Jul 05, 2016	0.0080	0.0080	0.0080	0.0080	120,920	+0.00(+14.29%)
Jul 01, 2016		0.0070	0.0070	0.0070	0	+0.00(+0.00%)
Jun 30, 2016	0.0070	0.0070	0.0070	0.0070	8,500	-0.00(-3.05%)
Jun 29, 2016	0.0080	0.0081	0.0072	0.0072	12,000	-0.00(-9.75%)
Jun 28, 2016	0.0089	0.0089	0.0080	0.0080	75,818	+0.00(+0.00%)
Jun 27, 2016	0.0080	0.0080	0.0080	0.0080	100,000	+0.00(+14.29%)
Jun 24, 2016	0.0077	0.0077	0.0064	0.0070	114,100	-0.00(-1.41%)
Jun 23, 2016	0.0071	0.0075	0.0069	0.0071	36,290	+0.00(+0.00%)
Jun 22, 2016	0.0078	0.0094	0.0071	0.0071	18,040	-0.00(-6.18%)
Jun 21, 2016	0.0094	0.0094	0.0076	0.0076	23,035	-0.00(-14.97%)
Jun 20, 2016	0.0060	0.0099	0.0060	0.0089	115,717	+0.00(+15.58%)
Jun 17, 2016	0.0061	0.0077	0.0061	0.0077	127,500	+0.00(+28.33%)
Jun 16, 2016	0.0079	0.0079	0.0060	0.0060	8,044	-0.00(-1.64%)
Jun 15, 2016	0.0070	0.0070	0.0061	0.0061	68,538	-0.00(-16.44%)
Jun 14, 2016	0.0068	0.0075	0.0068	0.0073	44,000	-0.00(-10.30%)
Jun 13, 2016	0.0086	0.0086	0.0068	0.0081	363,468	-0.00(-4.26%)
Jun 10, 2016	0.0085	0.0085	0.0085	0.0085	129,000	-0.00(-0.43%)
Jun 09, 2016	0.0085	0.0085	0.0085	0.0085	2,045	+0.00(+1.63%)
Jun 08, 2016	0.0080	0.0088	0.0080	0.0084	152,000	+0.00(+2.83%)
Jun 07, 2016	0.0083	0.0083	0.0081	0.0082	17,676	+0.00(+0.85%)
Jun 06, 2016	0.0081	0.0081	0.0081	0.0081	29,895	+0.00(+0.00%)
Jun 03, 2016	0.0082	0.0082	0.0081	0.0081	112,157	-0.00(-1.22%)
Jun 02, 2016	0.0086	0.0086	0.0082	0.0082	35,000	-0.00(-10.87%)
Jun 01, 2016	0.0091	0.0092	0.0091	0.0092	21,243	+0.00(+0.00%)
May 31, 2016	0.0092	0.0092	0.0092	0.0092	3,000	+0.00(+1.10%)
May 27, 2016		0.0091	0.0091	0.0091	0	-0.00(-7.24%)
May 26, 2016	0.0081	0.0100	0.0081	0.0098	49,000	+0.00(+3.26%)
May 25, 2016	0.0086	0.0106	0.0086	0.0095	115,377	+0.00(+2.15%)
May 24, 2016	0.0076	0.0093	0.0076	0.0093	28,823	+0.00(+22.37%)
May 23, 2016	0.0076	0.0076	0.0076	0.0076	2,000	+0.00(+10.14%)
May 20, 2016	0.0070	0.0081	0.0067	0.0069	160,700	-0.00(-28.03%)
May 19, 2016	0.0080	0.0096	0.0080	0.0096	9,250	+0.00(+6.52%)
May 18, 2016	0.0090	0.0090	0.0089	0.0090	492,748	+0.00(+25.00%)
May 17, 2016	0.0140	0.0140	0.0072	0.0072	1,164,984	-0.01(-48.57%)
May 16, 2016	0.0140	0.0150	0.0140	0.0140	180,349	+0.00(+0.00%)
May 13, 2016	0.0141	0.0141	0.0140	0.0140	34,680	-0.00(-0.71%)
May 12, 2016	0.0141	0.0141	0.0141	0.0141	25,000	+0.00(+0.00%)
May 11, 2016	0.0140	0.0160	0.0140	0.0141	101,400	-0.00(-6.31%)
May 10, 2016	0.0140	0.0158	0.0140	0.0150	68,154	+0.00(+7.50%)
May 09, 2016	0.0149	0.0150	0.0140	0.0140	37,857	-0.00(-5.72%)
May 06, 2016	0.0111	0.0160	0.0110	0.0149	138,516	+0.00(+6.07%)
May 05, 2016	0.0140	0.0145	0.0140	0.0140	127,189	-0.00(-6.67%)
May 03, 2016		0.0150	0.0150	0.0150	0	+0.00(+0.67%)