Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	0.0302	0.0310	0.0295	0.0300	460,412	-0.00(-6.25%)
Jul 30, 2014	0.0302	0.0320	0.0300	0.0320	125,100	+0.00(+5.96%)
Jul 29, 2014	0.0320	0.0328	0.0302	0.0302	119,092	-0.00(-5.62%)
Jul 28, 2014	0.0281	0.0320	0.0281	0.0320	139,995	+0.00(+9.22%)
Jul 25, 2014	0.0338	0.0338	0.0293	0.0293	327,200	-0.00(-11.21%)
Jul 24, 2014	0.0331	0.0335	0.0330	0.0330	427,081	-0.00(-0.30%)
Jul 23, 2014	0.0330	0.0340	0.0330	0.0331	139,924	+0.00(+0.30%)
Jul 22, 2014	0.0303	0.0340	0.0303	0.0330	244,735	+0.00(+0.00%)
Jul 21, 2014	0.0319	0.0330	0.0300	0.0330	318,956	+0.00(+3.13%)
Jul 18, 2014	0.0350	0.0350	0.0281	0.0320	739,406	+0.00(+3.23%)
Jul 17, 2014	0.0317	0.0350	0.0298	0.0310	93,650	-0.00(-8.28%)
Jul 16, 2014	0.0340	0.0340	0.0309	0.0338	273,545	-0.00(-0.59%)
Jul 15, 2014	0.0349	0.0375	0.0280	0.0340	1,097,069	-0.00(-2.58%)
Jul 14, 2014	0.0333	0.0350	0.0333	0.0349	53,744	+0.00(+4.80%)
Jul 11, 2014	0.0333	0.0350	0.0333	0.0333	196,958	+0.00(+0.00%)
Jul 10, 2014	0.0320	0.0350	0.0311	0.0333	141,700	+0.00(+4.06%)
Jul 09, 2014	0.0360	0.0360	0.0319	0.0320	222,260	-0.00(-7.78%)
Jul 08, 2014	0.0320	0.0360	0.0320	0.0347	673,887	+0.00(+8.44%)
Jul 07, 2014	0.0350	0.0350	0.0320	0.0320	303,115	-0.00(-11.11%)
Jul 03, 2014		0.0360	0.0360	0.0360	0	-0.00(-2.17%)
Jul 02, 2014	0.0371	0.0387	0.0330	0.0368	515,874	+0.00(+2.22%)
Jul 01, 2014	0.0280	0.0399	0.0280	0.0360	1,315,652	+0.01(+28.57%)
Jun 30, 2014	0.0300	0.0300	0.0280	0.0280	196,684	+0.00(+0.00%)
Jun 27, 2014	0.0298	0.0300	0.0275	0.0280	150,346	+0.00(+1.82%)
Jun 26, 2014	0.0284	0.0285	0.0271	0.0275	117,575	-0.00(-3.51%)
Jun 25, 2014	0.0282	0.0290	0.0282	0.0285	84,128	+0.00(+1.06%)
Jun 24, 2014	0.0283	0.0300	0.0281	0.0282	173,275	-0.00(-0.35%)
Jun 23, 2014	0.0265	0.0310	0.0265	0.0283	223,606	+0.00(+6.79%)
Jun 20, 2014	0.0280	0.0280	0.0265	0.0265	405,199	-0.00(-5.36%)
Jun 19, 2014	0.0300	0.0310	0.0270	0.0280	219,295	-0.00(-9.68%)
Jun 18, 2014	0.0280	0.0310	0.0266	0.0310	589,315	+0.00(+14.81%)
Jun 17, 2014	0.0280	0.0300	0.0270	0.0270	1,114,195	-0.00(-3.57%)
Jun 16, 2014	0.0284	0.0284	0.0270	0.0280	445,320	-0.00(-1.41%)
Jun 13, 2014	0.0293	0.0318	0.0270	0.0284	546,581	+0.00(+1.79%)
Jun 12, 2014	0.0290	0.0319	0.0270	0.0279	725,288	-0.00(-3.79%)
Jun 11, 2014	0.0300	0.0320	0.0282	0.0290	337,241	+0.00(+0.00%)
Jun 10, 2014	0.0300	0.0320	0.0282	0.0290	965,033	-0.00(-8.52%)
Jun 06, 2014	0.0290	0.0330	0.0290	0.0317	237,542	+0.00(+5.67%)
Jun 05, 2014	0.0290	0.0325	0.0285	0.0300	434,064	+0.00(+3.45%)
Jun 04, 2014	0.0290	0.0290	0.0280	0.0290	435,452	+0.00(+0.00%)
Jun 03, 2014	0.0304	0.0324	0.0280	0.0290	332,466	-0.00(-0.68%)
Jun 02, 2014	0.0330	0.0330	0.0280	0.0292	441,852	-0.00(-8.75%)
May 30, 2014	0.0297	0.0339	0.0276	0.0320	889,271	+0.00(+17.65%)
May 29, 2014	0.0298	0.0330	0.0271	0.0272	619,542	+0.00(+1.87%)
May 28, 2014	0.0339	0.0339	0.0265	0.0267	1,138,599	-0.00(-11.00%)
May 27, 2014	0.0325	0.0329	0.0280	0.0300	792,588	-0.00(-7.69%)
May 23, 2014		0.0325	0.0325	0.0325	0	-0.00(-1.52%)
May 22, 2014	0.0251	0.0330	0.0251	0.0330	459,595	+0.00(+13.79%)
May 21, 2014	0.0280	0.0300	0.0270	0.0290	509,401	+0.00(+1.75%)
May 20, 2014	0.0350	0.0350	0.0275	0.0285	411,724	-0.00(-13.11%)
May 19, 2014	0.0280	0.0350	0.0255	0.0328	1,372,631	+0.01(+28.63%)
May 16, 2014	0.0378	0.0380	0.0245	0.0255	2,636,807	-0.01(-32.54%)
May 15, 2014	0.0340	0.0378	0.0325	0.0378	483,638	+0.00(+5.29%)
May 14, 2014	0.0370	0.0379	0.0340	0.0359	412,492	-0.00(-2.97%)
May 13, 2014	0.0360	0.0370	0.0330	0.0370	1,359,159	+0.00(+2.78%)
May 12, 2014	0.0356	0.0370	0.0350	0.0360	329,830	+0.00(+1.12%)
May 09, 2014	0.0350	0.0376	0.0350	0.0356	483,685	+0.00(+1.14%)
May 08, 2014	0.0400	0.0400	0.0351	0.0352	602,576	+0.00(+0.00%)
May 07, 2014	0.0380	0.0405	0.0350	0.0352	324,490	-0.00(-12.00%)
May 06, 2014	0.0355	0.0400	0.0355	0.0400	197,118	+0.00(+11.73%)
May 05, 2014	0.0375	0.0398	0.0355	0.0358	312,322	-0.00(-10.28%)
May 02, 2014	0.0373	0.0410	0.0350	0.0399	1,070,460	+0.00(+7.55%)
May 01, 2014	0.0370	0.0427	0.0370	0.0371	1,183,364	-0.00(-2.11%)
Apr 30, 2014	0.0400	0.0400	0.0320	0.0379	433,221	+0.00(+5.28%)
Apr 29, 2014	0.0398	0.0420	0.0320	0.0360	590,637	-0.00(-9.32%)
Apr 28, 2014	0.0410	0.0435	0.0397	0.0397	1,144,009	-0.00(-1.98%)
Apr 25, 2014	0.0515	0.0550	0.0360	0.0405	2,756,620	-0.01(-21.36%)
Apr 24, 2014	0.0500	0.0550	0.0500	0.0515	359,209	+0.00(+0.78%)
Apr 23, 2014	0.0536	0.0560	0.0511	0.0511	757,976	-0.00(-4.66%)
Apr 22, 2014	0.0560	0.0560	0.0535	0.0536	746,458	+0.00(+0.19%)
Apr 21, 2014	0.0542	0.0590	0.0500	0.0535	980,382	+0.00(+1.71%)
Apr 17, 2014		0.0526	0.0526	0.0526	0	+0.01(+16.89%)
Apr 16, 2014	0.0375	0.0490	0.0353	0.0450	1,793,980	+0.01(+18.42%)
Apr 15, 2014	0.0455	0.0480	0.0360	0.0380	2,605,447	-0.01(-18.63%)
Apr 14, 2014	0.0500	0.0500	0.0430	0.0467	947,202	-0.00(-6.60%)
Apr 11, 2014	0.0500	0.0520	0.0400	0.0500	0	-0.00(-6.02%)
Apr 10, 2014	0.0600	0.0600	0.0500	0.0532	1,726,816	-0.00(-8.28%)
Apr 09, 2014	0.0550	0.0600	0.0500	0.0580	1,536,868	+0.01(+11.54%)
Apr 08, 2014	0.0590	0.0595	0.0500	0.0520	1,271,716	-0.01(-13.33%)
Apr 07, 2014	0.0640	0.0650	0.0510	0.0600	2,099,659	-0.00(-6.25%)
Apr 04, 2014	0.0700	0.0730	0.0550	0.0640	0	-0.01(-12.33%)
Apr 03, 2014	0.0729	0.0739	0.0680	0.0730	1,198,430	+0.00(+0.69%)
Apr 02, 2014	0.0710	0.0740	0.0710	0.0725	620,429	+0.00(+2.11%)
Apr 01, 2014	0.0729	0.0729	0.0700	0.0710	393,532	-0.00(-1.25%)
Mar 31, 2014	0.0710	0.0740	0.0700	0.0719	974,992	+0.00(+1.13%)
Mar 28, 2014	0.0717	0.0725	0.0700	0.0711	0	-0.00(-3.27%)
Mar 27, 2014	0.0783	0.0800	0.0711	0.0735	1,178,269	-0.01(-10.37%)
Mar 26, 2014	0.0777	0.0820	0.0750	0.0820	967,781	+0.00(+0.00%)
Mar 25, 2014	0.0773	0.0830	0.0760	0.0820	876,455	+0.00(+5.81%)
Mar 24, 2014	0.0870	0.0890	0.0750	0.0775	1,788,190	-0.01(-9.36%)
Mar 21, 2014	0.0900	0.0900	0.0850	0.0855	0	-0.00(-5.00%)
Mar 20, 2014	0.0940	0.0970	0.0830	0.0900	982,774	-0.00(-4.26%)
Mar 19, 2014	0.0950	0.0970	0.0900	0.0940	2,340,834	+0.00(+1.08%)
Mar 18, 2014	0.0940	0.0940	0.0900	0.0930	1,865,069	+0.00(+3.33%)
Mar 17, 2014	0.0950	0.0980	0.0810	0.0900	9,899,547	+0.00(+0.33%)
Mar 14, 2014	0.0950	0.0999	0.0810	0.0897	0	-0.01(-5.58%)
Mar 13, 2014	0.0965	0.1000	0.0918	0.0950	2,230,253	+0.00(+1.06%)
Mar 12, 2014	0.0980	0.1000	0.0850	0.0940	1,816,815	+0.00(+4.44%)
Mar 11, 2014	0.0900	0.1015	0.0810	0.0900	3,717,052	+0.00(+4.65%)
Mar 10, 2014	0.0765	0.0985	0.0720	0.0860	3,031,028	+0.01(+19.44%)
Mar 07, 2014	0.0800	0.0800	0.0700	0.0720	0	-0.01(-7.10%)
Mar 06, 2014	0.0800	0.0844	0.0740	0.0775	733,071	+0.00(+1.44%)
Mar 05, 2014	0.0850	0.0850	0.0740	0.0764	2,933,851	-0.00(-2.05%)
Mar 04, 2014	0.0840	0.0840	0.0700	0.0780	2,142,893	-0.00(-5.45%)
Mar 03, 2014	0.0880	0.0900	0.0800	0.0825	2,410,235	-0.01(-6.25%)
Feb 28, 2014	0.1000	0.1050	0.0850	0.0880	0	-0.02(-16.19%)
Feb 27, 2014	0.1130	0.1130	0.0980	0.1050	1,063,496	-0.00(-2.78%)
Feb 26, 2014	0.0995	0.1080	0.0940	0.1080	1,501,652	+0.01(+10.66%)
Feb 25, 2014	0.1010	0.1080	0.0950	0.0976	1,842,070	-0.00(-3.37%)
Feb 24, 2014	0.1120	0.1120	0.0953	0.1010	1,230,883	-0.01(-6.48%)
Feb 21, 2014	0.1190	0.1190	0.0940	0.1080	0	-0.01(-10.00%)
Feb 20, 2014	0.1200	0.1250	0.1110	0.1200	1,671,421	+0.01(+8.11%)
Feb 19, 2014	0.1325	0.1325	0.1055	0.1110	2,825,237	-0.01(-11.20%)
Feb 18, 2014	0.1230	0.1330	0.1150	0.1250	2,843,069	+0.01(+10.13%)
Feb 14, 2014		0.1135	0.1135	0.1135	0	+0.01(+11.27%)
Feb 13, 2014	0.1089	0.1150	0.0950	0.1020	2,115,392	-0.01(-7.10%)
Feb 12, 2014	0.1110	0.1110	0.0925	0.1098	2,344,448	+0.00(+2.62%)
Feb 11, 2014	0.0975	0.1140	0.0701	0.1070	7,240,188	+0.01(+5.84%)
Feb 10, 2014	0.1330	0.1450	0.0980	0.1011	9,483,822	-0.04(-26.53%)
Feb 07, 2014	0.1660	0.1690	0.1210	0.1376	0	-0.02(-14.00%)
Feb 06, 2014	0.1572	0.1795	0.1390	0.1600	7,896,107	+0.02(+10.65%)
Feb 05, 2014	0.1499	0.1553	0.1230	0.1446	12,091,979	+0.00(+1.83%)
Feb 04, 2014	0.1180	0.1430	0.1170	0.1420	16,100,686	+0.03(+32.71%)
Feb 03, 2014	0.0870	0.1150	0.0869	0.1070	17,810,936	+0.03(+31.13%)
Jan 31, 2014	0.0825	0.0825	0.0760	0.0816	0	+0.00(+3.95%)
Jan 30, 2014	0.0780	0.0810	0.0761	0.0785	821,348	+0.00(+3.56%)
Jan 29, 2014	0.0905	0.0905	0.0755	0.0758	2,114,003	-0.01(-8.67%)
Jan 28, 2014	0.0800	0.0940	0.0750	0.0830	5,954,005	+0.01(+7.79%)
Jan 27, 2014	0.0750	0.0850	0.0740	0.0770	4,183,592	+0.00(+5.48%)
Jan 24, 2014	0.0735	0.0800	0.0565	0.0730	0	+0.00(+4.29%)
Jan 23, 2014	0.0640	0.0700	0.0640	0.0700	2,469,848	+0.01(+12.90%)
Jan 22, 2014	0.0615	0.0625	0.0550	0.0620	1,057,736	+0.00(+1.64%)
Jan 21, 2014	0.0592	0.0650	0.0570	0.0610	2,154,835	+0.00(+5.17%)
Jan 17, 2014		0.0580	0.0580	0.0580	0	+0.01(+9.43%)
Jan 16, 2014	0.0610	0.0610	0.0510	0.0530	1,504,250	-0.01(-11.67%)
Jan 15, 2014	0.0640	0.0640	0.0575	0.0600	1,098,312	-0.00(-6.25%)
Jan 14, 2014	0.0655	0.0680	0.0520	0.0640	2,202,569	-0.00(-3.03%)
Jan 13, 2014	0.0630	0.0730	0.0560	0.0660	3,511,535	+0.01(+10.00%)
Jan 10, 2014	0.0700	0.0750	0.0471	0.0600	7,642,807	-0.01(-14.29%)
Jan 09, 2014	0.1080	0.1120	0.0610	0.0700	10,450,806	-0.02(-22.22%)
Jan 08, 2014	0.0735	0.1200	0.0701	0.0900	13,620,143	+0.03(+47.54%)
Jan 07, 2014	0.0500	0.0650	0.0500	0.0610	6,418,338	+0.01(+24.49%)
Jan 06, 2014	0.0367	0.0500	0.0367	0.0490	3,706,584	+0.01(+32.79%)
Jan 03, 2014	0.0660	0.0690	0.0300	0.0369	0	-0.01(-23.92%)
Jan 02, 2014	0.0349	0.0500	0.0349	0.0485	4,978,876	+0.02(+61.13%)
Dec 31, 2013		0.0301	0.0301	0.0301	0	+0.01(+34.37%)
Dec 30, 2013	0.0206	0.0230	0.0205	0.0224	376,228	+0.00(+8.74%)
Dec 27, 2013	0.0226	0.0230	0.0201	0.0206	0	-0.00(-8.85%)
Dec 26, 2013	0.0222	0.0235	0.0220	0.0226	305,870	+0.00(+2.26%)
Dec 24, 2013	0.0240	0.0250	0.0221	0.0221	1,031,849	-0.00(-7.92%)
Dec 23, 2013	0.0213	0.0245	0.0213	0.0240	527,643	+0.00(+9.59%)
Dec 20, 2013	0.0210	0.0219	0.0205	0.0219	314,823	+0.00(+4.29%)
Dec 19, 2013	0.0224	0.0240	0.0205	0.0210	2,888,471	-0.00(-13.22%)
Dec 18, 2013	0.0230	0.0244	0.0220	0.0242	563,928	+0.00(+10.00%)
Dec 17, 2013	0.0220	0.0230	0.0220	0.0220	190,142	+0.00(+0.00%)
Dec 16, 2013	0.0230	0.0230	0.0200	0.0220	205,632	-0.00(-4.35%)
Dec 13, 2013	0.0222	0.0230	0.0211	0.0230	0	+0.00(+3.60%)
Dec 12, 2013	0.0211	0.0229	0.0211	0.0222	248,267	+0.00(+3.74%)
Dec 11, 2013	0.0210	0.0230	0.0210	0.0214	447,313	+0.00(+6.47%)
Dec 10, 2013	0.0206	0.0229	0.0201	0.0201	236,099	-0.00(-8.64%)
Dec 09, 2013	0.0220	0.0229	0.0203	0.0220	235,098	-0.00(-3.93%)
Dec 06, 2013	0.0220	0.0230	0.0220	0.0229	188,865	+0.00(+4.09%)
Dec 05, 2013	0.0245	0.0250	0.0220	0.0220	276,355	-0.00(-8.33%)
Dec 04, 2013	0.0236	0.0240	0.0236	0.0240	299,000	+0.00(+0.00%)
Dec 03, 2013	0.0201	0.0240	0.0201	0.0240	490,000	+0.00(+18.23%)
Dec 02, 2013	0.0227	0.0235	0.0201	0.0203	222,528	-0.00(-7.73%)
Nov 29, 2013	0.0210	0.0220	0.0191	0.0220	186,042	+0.00(+4.76%)
Nov 27, 2013	0.0209	0.0210	0.0190	0.0210	1,379,300	+0.00(+5.00%)
Nov 26, 2013	0.0220	0.0250	0.0190	0.0200	1,500,167	-0.00(-4.76%)
Nov 25, 2013	0.0203	0.0233	0.0203	0.0210	385,311	+0.00(+1.45%)
Nov 22, 2013	0.0204	0.0209	0.0203	0.0207	245,705	+0.00(+1.97%)
Nov 21, 2013	0.0208	0.0210	0.0200	0.0203	574,735	-0.00(-0.98%)
Nov 20, 2013	0.0223	0.0223	0.0200	0.0205	1,924,650	-0.00(-8.07%)
Nov 19, 2013	0.0220	0.0230	0.0204	0.0223	366,683	+0.00(+9.85%)
Nov 18, 2013	0.0225	0.0225	0.0203	0.0203	115,200	-0.00(-7.73%)
Nov 15, 2013	0.0200	0.0230	0.0200	0.0220	105,352	+0.00(+2.33%)
Nov 14, 2013	0.0215	0.0225	0.0215	0.0215	501,067	+0.00(+1.90%)
Nov 12, 2013	0.0203	0.0230	0.0203	0.0211	272,016	+0.00(+4.46%)
Nov 11, 2013	0.0245	0.0245	0.0200	0.0202	138,610	-0.00(-18.55%)
Nov 08, 2013	0.0280	0.0280	0.0200	0.0248	372,323	-0.00(-8.15%)
Nov 07, 2013	0.0280	0.0280	0.0250	0.0270	83,681	-0.00(-3.57%)