Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	0.0241	0.0241	0.0241	0.0241	16,510	-0.00(-3.60%)
Nov 26, 2014		0.0250	0.0250	0.0250	0	-0.00(-0.79%)
Nov 25, 2014	0.0282	0.0282	0.0242	0.0252	562,403	-0.00(-3.08%)
Nov 24, 2014	0.0252	0.0270	0.0252	0.0260	658,669	-0.00(-10.03%)
Nov 21, 2014	0.0267	0.0292	0.0258	0.0289	151,208	+0.00(+8.24%)
Nov 20, 2014	0.0268	0.0296	0.0260	0.0267	109,400	+0.00(+0.38%)
Nov 19, 2014	0.0267	0.0282	0.0266	0.0266	124,200	-0.00(-1.48%)
Nov 18, 2014	0.0268	0.0295	0.0265	0.0270	209,757	-0.00(-8.47%)
Nov 17, 2014		0.0295	0.0290	0.0295	104,400	+0.00(+1.72%)
Nov 14, 2014	0.0279	0.0290	0.0257	0.0290	112,414	+0.00(+2.11%)
Nov 13, 2014	0.0298	0.0298	0.0279	0.0284	185,015	+0.00(+1.43%)
Nov 12, 2014	0.0271	0.0290	0.0271	0.0280	193,857	+0.00(+2.94%)
Nov 11, 2014	0.0300	0.0300	0.0258	0.0272	382,708	-0.00(-9.33%)
Nov 10, 2014	0.0300	0.0310	0.0300	0.0300	197,001	-0.00(-0.33%)
Nov 07, 2014	0.0299	0.0335	0.0292	0.0301	340,524	-0.00(-8.51%)
Nov 06, 2014	0.0315	0.0334	0.0300	0.0329	202,536	-0.00(-0.30%)
Nov 05, 2014	0.0429	0.0429	0.0280	0.0330	1,454,077	-0.01(-23.08%)
Nov 04, 2014	0.0470	0.0470	0.0415	0.0429	753,648	-0.00(-2.28%)
Nov 03, 2014	0.0350	0.0439	0.0345	0.0439	832,347	+0.01(+25.43%)
Oct 31, 2014	0.0318	0.0350	0.0308	0.0350	562,086	+0.00(+7.69%)
Oct 30, 2014	0.0285	0.0325	0.0285	0.0325	835,313	+0.00(+14.04%)
Oct 29, 2014	0.0271	0.0290	0.0271	0.0285	93,180	+0.00(+1.79%)
Oct 28, 2014	0.0287	0.0287	0.0270	0.0280	269,929	-0.00(-2.44%)
Oct 27, 2014	0.0272	0.0272	0.0256	0.0287	412,820	+0.00(+5.51%)
Oct 24, 2014	0.0288	0.0289	0.0272	0.0272	50,150	-0.00(-5.88%)
Oct 23, 2014	0.0250	0.0290	0.0250	0.0289	474,532	-0.00(-0.34%)
Oct 22, 2014	0.0279	0.0290	0.0250	0.0290	454,152	+0.00(+3.57%)
Oct 21, 2014	0.0259	0.0280	0.0254	0.0280	493,183	+0.00(+8.11%)
Oct 20, 2014	0.0250	0.0259	0.0242	0.0259	161,834	+0.00(+1.57%)
Oct 17, 2014	0.0242	0.0255	0.0242	0.0255	119,912	+0.00(+5.37%)
Oct 16, 2014	0.0246	0.0246	0.0242	0.0242	35,900	-0.00(-3.20%)
Oct 15, 2014	0.0257	0.0257	0.0242	0.0250	1,097,660	-0.00(-6.02%)
Oct 14, 2014	0.0275	0.0276	0.0266	0.0266	35,263	-0.00(-3.27%)
Oct 13, 2014	0.0267	0.0283	0.0267	0.0275	34,812	+0.00(+3.38%)
Oct 10, 2014	0.0275	0.0300	0.0265	0.0266	593,886	+0.00(+4.31%)
Oct 09, 2014	0.0247	0.0265	0.0247	0.0255	63,094	+0.00(+2.00%)
Oct 08, 2014	0.0238	0.0260	0.0238	0.0250	420,500	-0.00(-1.57%)
Oct 07, 2014	0.0254	0.0276	0.0254	0.0254	70,333	+0.00(+0.79%)
Oct 06, 2014	0.0263	0.0263	0.0251	0.0252	67,109	-0.00(-4.18%)
Oct 03, 2014	0.0251	0.0287	0.0251	0.0263	553,524	+0.00(+4.78%)
Oct 02, 2014	0.0252	0.0268	0.0251	0.0251	67,960	-0.00(-0.40%)
Oct 01, 2014	0.0251	0.0267	0.0251	0.0252	117,000	+0.00(+0.00%)
Sep 30, 2014	0.0250	0.0265	0.0250	0.0252	83,151	+0.00(+0.00%)
Sep 29, 2014	0.0269	0.0271	0.0252	0.0252	359,603	-0.00(-10.32%)
Sep 26, 2014	0.0295	0.0295	0.0280	0.0281	17,775	-0.00(-4.75%)
Sep 25, 2014	0.0268	0.0295	0.0268	0.0295	100,508	+0.00(+11.32%)
Sep 24, 2014	0.0270	0.0270	0.0252	0.0265	196,867	+0.00(+5.16%)
Sep 23, 2014	0.0253	0.0270	0.0252	0.0252	100,257	-0.00(-4.55%)
Sep 22, 2014	0.0258	0.0265	0.0252	0.0264	237,750	-0.00(-2.58%)
Sep 19, 2014	0.0253	0.0293	0.0253	0.0271	96,204	-0.00(-2.52%)
Sep 18, 2014	0.0270	0.0295	0.0266	0.0278	213,987	+0.00(+2.96%)
Sep 17, 2014	0.0272	0.0280	0.0253	0.0270	275,490	+0.00(+6.72%)
Sep 16, 2014	0.0252	0.0270	0.0252	0.0253	298,777	+0.00(+0.40%)
Sep 15, 2014		0.0277	0.0250	0.0252	282,150	-0.00(-9.35%)
Sep 12, 2014	0.0275	0.0279	0.0255	0.0278	236,486	+0.00(+1.09%)
Sep 11, 2014	0.0270	0.0275	0.0270	0.0275	294,771	+0.00(+0.73%)
Sep 10, 2014		0.0280	0.0271	0.0273	162,333	-0.00(-2.50%)
Sep 09, 2014	0.0281	0.0286	0.0270	0.0280	170,211	+0.00(+3.32%)
Sep 08, 2014	0.0284	0.0294	0.0271	0.0271	138,800	-0.00(-0.73%)
Sep 05, 2014	0.0273	0.0290	0.0271	0.0273	34,151	-0.00(-6.83%)
Sep 04, 2014	0.0295	0.0295	0.0271	0.0293	68,066	+0.00(+0.34%)
Sep 03, 2014	0.0288	0.0300	0.0287	0.0292	71,500	-0.00(-2.67%)