Endocan Corp (OP: ENDO )

0.0150 USD +0.0020 (+15.38%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0058 0.0065 0.0058 0.0059 164,739 -0.00(-1.67%)
Jul 30, 2019 0.0072 0.0072 0.0056 0.0060 62,555 -0.00(-9.09%)
Jul 29, 2019 0.0072 0.0072 0.0060 0.0066 21,493 +0.00(+6.45%)
Jul 26, 2019 0.0062 0.0062 0.0062 0.0062 2,500 +0.00(+3.33%)
Jul 25, 2019 0.0060 0.0060 0.0060 0.0060 22,365 +0.00(+0.00%)
Jul 24, 2019 0.0061 0.0061 0.0060 0.0060 11,811 -0.00(-1.64%)
Jul 23, 2019 0.0080 0.0080 0.0061 0.0061 619,460 -0.00(-23.75%)
Jul 22, 2019 0.0056 0.0080 0.0056 0.0080 233,583 +0.00(+23.08%)
Jul 19, 2019 0.0063 0.0065 0.0063 0.0065 4,200 -0.00(-13.33%)
Jul 18, 2019 0.0078 0.0078 0.0075 0.0075 20,250 -0.00(-1.32%)
Jul 17, 2019 0.0058 0.0080 0.0058 0.0076 86,607 +0.00(+11.76%)
Jul 16, 2019 0.0075 0.0075 0.0068 0.0068 114,964 -0.00(-1.45%)
Jul 15, 2019 0.0075 0.0075 0.0065 0.0069 33,972 -0.00(-6.76%)
Jul 12, 2019 0.0065 0.0075 0.0065 0.0074 6,200 +0.00(+1.37%)
Jul 11, 2019 0.0073 0.0073 0.0073 0.0073 12,000 +0.00(+2.82%)
Jul 10, 2019 0.0055 0.0076 0.0055 0.0071 8,195 +0.00(+4.41%)
Jul 09, 2019 0.0077 0.0095 0.0068 0.0068 61,728 -0.00(-2.86%)
Jul 08, 2019 0.0077 0.0077 0.0070 0.0070 101,612 +0.00(+14.75%)
Jul 05, 2019 0.0097 0.0097 0.0061 0.0061 27,300 +0.00(+0.00%)
Jul 03, 2019 0.0060 0.0061 0.0060 0.0061 10,500 +0.00(+1.67%)
Jul 02, 2019 0.0080 0.0081 0.0060 0.0060 344,167 -0.00(-21.05%)
Jul 01, 2019 0.0062 0.0078 0.0062 0.0076 19,964 +0.00(+5.56%)
Jun 28, 2019 0.0078 0.0078 0.0061 0.0072 40,000 +0.00(+0.00%)
Jun 27, 2019 0.0076 0.0078 0.0061 0.0072 191,800 +0.00(+0.00%)
Jun 26, 2019 0.0072 0.0076 0.0072 0.0072 287,196 +0.00(+2.86%)
Jun 25, 2019 0.0060 0.0070 0.0060 0.0070 295,270 -0.00(-11.39%)
Jun 24, 2019 0.0073 0.0079 0.0069 0.0079 67,025 +0.00(+21.54%)
Jun 21, 2019 0.0065 0.0071 0.0065 0.0065 46,500 -0.00(-13.33%)
Jun 20, 2019 0.0063 0.0079 0.0063 0.0075 39,767 -0.00(-5.06%)
Jun 19, 2019 0.0069 0.0090 0.0069 0.0079 298,958 +0.00(+33.90%)
Jun 18, 2019 0.0055 0.0070 0.0055 0.0059 102,477 -0.00(-18.06%)
Jun 17, 2019 0.0080 0.0080 0.0053 0.0072 222,663 -0.00(-4.00%)
Jun 14, 2019 0.0075 0.0089 0.0075 0.0075 293,600 +0.00(+0.00%)
Jun 13, 2019 0.0075 0.0090 0.0075 0.0075 171,466 -0.00(-1.32%)
Jun 12, 2019 0.0089 0.0089 0.0076 0.0076 101,050 +0.00(+5.56%)
Jun 11, 2019 0.0089 0.0089 0.0072 0.0072 233,593 -0.00(-18.18%)
Jun 10, 2019 0.0088 0.0088 0.0080 0.0088 98,400 +0.00(+18.92%)
Jun 07, 2019 0.0072 0.0082 0.0072 0.0074 23,100 +0.00(+8.82%)
Jun 06, 2019 0.0081 0.0098 0.0052 0.0068 174,767 -0.00(-9.33%)
Jun 05, 2019 0.0075 0.0075 0.0075 0.0075 3,000 -0.00(-13.79%)
Jun 04, 2019 0.0081 0.0099 0.0075 0.0087 21,455 +0.00(+11.54%)
Jun 03, 2019 0.0080 0.0087 0.0074 0.0078 46,175 -0.00(-10.34%)
May 31, 2019 0.0087 0.0099 0.0087 0.0087 50,900 +0.00(+3.57%)
May 30, 2019 0.0099 0.0100 0.0052 0.0084 181,801 -0.00(-14.29%)
May 29, 2019 0.0089 0.0098 0.0070 0.0098 26,435 +0.00(+30.67%)
May 28, 2019 0.0064 0.0109 0.0064 0.0075 50,500 +0.00(+0.00%)
May 24, 2019 0.0100 0.0100 0.0075 0.0075 34,500 -0.00(-13.79%)
May 23, 2019 0.0099 0.0099 0.0087 0.0087 2,100 -0.00(-12.12%)
May 22, 2019 0.0077 0.0109 0.0077 0.0099 136,215 +0.00(+33.78%)
May 21, 2019 0.0092 0.0100 0.0074 0.0074 63,016 -0.00(-30.84%)
May 20, 2019 0.0102 0.0125 0.0090 0.0107 86,124 +0.00(+2.88%)
May 17, 2019 0.0100 0.0117 0.0073 0.0104 199,400 +0.00(+26.83%)
May 16, 2019 0.0081 0.0090 0.0081 0.0082 62,600 -0.00(-3.53%)
May 15, 2019 0.0088 0.0118 0.0085 0.0085 12,782 +0.00(+4.94%)
May 14, 2019 0.0091 0.0100 0.0081 0.0081 47,414 -0.00(-10.99%)
May 13, 2019 0.0086 0.0091 0.0086 0.0091 6,200 +0.00(+0.00%)
May 10, 2019 0.0082 0.0109 0.0081 0.0091 39,200 +0.00(+12.35%)
May 09, 2019 0.0062 0.0120 0.0062 0.0081 205,500 -0.00(-19.00%)
May 08, 2019 0.0100 0.0119 0.0100 0.0100 57,506 -0.00(-0.99%)
May 07, 2019 0.0120 0.0120 0.0101 0.0101 29,500 -0.00(-9.01%)
May 06, 2019 0.0110 0.0129 0.0100 0.0111 118,650 -0.00(-8.26%)
May 03, 2019 0.0115 0.0130 0.0106 0.0121 175,800 +0.00(+10.00%)
May 02, 2019 0.0110 0.0110 0.0105 0.0110 86,257 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.