Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	0.0155	0.0170	0.0155	0.0163	158,798	+0.00(+4.84%)
Aug 30, 2017	0.0155	0.0163	0.0155	0.0155	114,514	+0.00(+0.00%)
Aug 29, 2017	0.0155	0.0170	0.0155	0.0155	85,136	+0.00(+0.00%)
Aug 28, 2017	0.0155	0.0163	0.0155	0.0155	135,403	+0.00(+0.00%)
Aug 25, 2017	0.0170	0.0170	0.0155	0.0155	31,425	+0.00(+0.00%)
Aug 24, 2017	0.0157	0.0170	0.0155	0.0155	99,300	-0.00(-1.27%)
Aug 23, 2017	0.0165	0.0165	0.0157	0.0157	38,300	+0.00(+0.00%)
Aug 22, 2017	0.0155	0.0165	0.0155	0.0157	26,950	+0.00(+1.29%)
Aug 21, 2017	0.0182	0.0182	0.0155	0.0155	195,080	-0.00(-0.64%)
Aug 18, 2017	0.0160	0.0184	0.0155	0.0156	190,900	-0.00(-2.50%)
Aug 17, 2017	0.0155	0.0160	0.0155	0.0160	108,742	+0.00(+3.23%)
Aug 16, 2017	0.0155	0.0160	0.0155	0.0155	15,803	+0.00(+0.00%)
Aug 15, 2017	0.0160	0.0160	0.0155	0.0155	56,588	-0.00(-3.13%)
Aug 14, 2017	0.0176	0.0176	0.0155	0.0160	404,312	-0.00(-4.76%)
Aug 11, 2017	0.0168	0.0176	0.0168	0.0168	49,800	+0.00(+1.57%)
Aug 10, 2017	0.0160	0.0168	0.0155	0.0165	52,443	+0.00(+6.71%)
Aug 09, 2017	0.0170	0.0170	0.0155	0.0155	116,363	-0.00(-8.74%)
Aug 08, 2017	0.0155	0.0170	0.0155	0.0170	28,700	+0.00(+0.50%)
Aug 07, 2017	0.0170	0.0170	0.0156	0.0169	13,800	-0.00(-0.59%)
Aug 04, 2017	0.0156	0.0170	0.0155	0.0170	77,850	+0.00(+8.97%)
Aug 03, 2017	0.0157	0.0174	0.0156	0.0156	248,493	-0.00(-0.64%)
Aug 02, 2017	0.0172	0.0185	0.0157	0.0157	55,350	-0.00(-7.97%)
Aug 01, 2017	0.0160	0.0176	0.0160	0.0171	45,650	+0.00(+7.97%)
Jul 31, 2017	0.0179	0.0180	0.0158	0.0158	119,024	-0.00(-10.23%)
Jul 28, 2017	0.0155	0.0176	0.0155	0.0176	46,517	+0.00(+12.82%)
Jul 27, 2017	0.0161	0.0192	0.0155	0.0156	219,612	-0.00(-3.11%)
Jul 26, 2017	0.0194	0.0194	0.0161	0.0161	268,099	-0.00(-7.10%)
Jul 25, 2017	0.0200	0.0200	0.0170	0.0173	114,230	+0.00(+8.32%)
Jul 24, 2017	0.0188	0.0188	0.0155	0.0160	45,812	-0.00(-8.57%)
Jul 21, 2017	0.0160	0.0175	0.0160	0.0175	5,317	+0.00(+4.48%)
Jul 20, 2017	0.0160	0.0175	0.0160	0.0168	18,900	+0.00(+4.69%)
Jul 19, 2017	0.0150	0.0175	0.0150	0.0160	352,164	+0.00(+3.23%)
Jul 18, 2017	0.0157	0.0160	0.0155	0.0155	75,547	-0.00(-3.13%)
Jul 17, 2017	0.0157	0.0170	0.0157	0.0160	25,122	-0.00(-6.36%)
Jul 14, 2017	0.0181	0.0181	0.0157	0.0171	78,950	+0.00(+6.79%)
Jul 13, 2017	0.0169	0.0181	0.0160	0.0160	150,330	-0.00(-8.82%)
Jul 12, 2017	0.0156	0.0181	0.0156	0.0175	64,597	+0.00(+0.27%)
Jul 11, 2017	0.0169	0.0181	0.0156	0.0175	142,050	+0.00(+0.00%)
Jul 10, 2017	0.0165	0.0181	0.0156	0.0175	107,050	+0.00(+9.38%)
Jul 07, 2017	0.0155	0.0181	0.0155	0.0160	301,824	+0.00(+0.00%)
Jul 06, 2017	0.0163	0.0181	0.0160	0.0160	18,590	-0.00(-6.43%)
Jul 05, 2017	0.0181	0.0181	0.0160	0.0171	91,552	-0.00(-5.52%)
Jul 03, 2017	0.0181	0.0181	0.0175	0.0181	42,050	+0.00(+0.00%)
Jun 30, 2017	0.0158	0.0181	0.0158	0.0181	36,259	+0.00(+13.13%)
Jun 29, 2017	0.0162	0.0180	0.0160	0.0160	91,622	+0.00(+2.56%)
Jun 28, 2017	0.0175	0.0181	0.0156	0.0156	18,693	-0.00(-3.15%)
Jun 27, 2017	0.0155	0.0169	0.0155	0.0161	52,867	-0.00(-4.69%)
Jun 26, 2017	0.0200	0.0200	0.0169	0.0169	687,759	-0.00(-7.65%)
Jun 23, 2017	0.0219	0.0220	0.0183	0.0183	77,050	-0.00(-0.54%)
Jun 22, 2017	0.0195	0.0195	0.0180	0.0184	52,984	-0.00(-5.57%)
Jun 21, 2017	0.0181	0.0195	0.0180	0.0195	274,112	+0.00(+7.65%)
Jun 20, 2017	0.0180	0.0220	0.0180	0.0181	121,211	-0.00(-9.86%)
Jun 19, 2017	0.0200	0.0201	0.0180	0.0201	246,124	-0.00(-3.46%)
Jun 16, 2017	0.0220	0.0220	0.0182	0.0208	243,972	-0.00(-5.45%)
Jun 15, 2017	0.0180	0.0220	0.0176	0.0220	158,285	+0.00(+22.22%)
Jun 14, 2017	0.0185	0.0185	0.0180	0.0180	2,805	+0.00(+0.00%)
Jun 13, 2017	0.0194	0.0220	0.0169	0.0180	109,105	-0.00(-9.41%)
Jun 12, 2017	0.0166	0.0220	0.0166	0.0199	252,361	-0.00(-0.65%)
Jun 09, 2017	0.0220	0.0220	0.0160	0.0200	160,350	-0.00(-9.09%)
Jun 08, 2017	0.0220	0.0220	0.0200	0.0220	79,261	+0.00(+1.85%)
Jun 07, 2017	0.0198	0.0220	0.0175	0.0216	38,961	-0.00(-1.82%)
Jun 06, 2017	0.0190	0.0220	0.0172	0.0220	228,460	+0.00(+4.76%)
Jun 05, 2017	0.0195	0.0225	0.0168	0.0210	353,538	+0.00(+10.53%)
Jun 02, 2017	0.0163	0.0190	0.0155	0.0190	265,703	+0.00(+11.76%)