Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	0.0220	0.0220	0.0195	0.0200	124,310	-0.00(-7.54%)
Nov 29, 2016	0.0210	0.0230	0.0200	0.0216	829,560	+0.00(+26.49%)
Nov 28, 2016	0.0147	0.0171	0.0147	0.0171	171,261	+0.00(+14.05%)
Nov 25, 2016	0.0140	0.0150	0.0140	0.0150	25,850	+0.00(+15.33%)
Nov 23, 2016		0.0130	0.0130	0.0130	0	-0.00(-10.34%)
Nov 22, 2016	0.0180	0.0180	0.0131	0.0145	795,846	-0.00(-19.44%)
Nov 21, 2016	0.0199	0.0210	0.0180	0.0180	185,524	-0.00(-9.46%)
Nov 18, 2016	0.0196	0.0224	0.0173	0.0199	299,575	-0.00(-10.12%)
Nov 17, 2016		0.0237	0.0237	0.0221	208,787	-0.00(-6.51%)
Nov 16, 2016	0.0265	0.0265	0.0205	0.0237	401,409	-0.00(-5.36%)
Nov 15, 2016	0.0246	0.0250	0.0185	0.0250	272,744	+0.00(+4.17%)
Nov 14, 2016	0.0360	0.0360	0.0180	0.0240	87,189	-0.00(-2.44%)
Nov 11, 2016	0.0157	0.0246	0.0150	0.0246	640,253	-0.00(-0.08%)
Nov 10, 2016	0.0233	0.0260	0.0200	0.0246	1,327,602	+0.00(+11.91%)
Nov 09, 2016	0.0315	0.0330	0.0210	0.0220	1,628,418	-0.01(-33.33%)
Nov 08, 2016	0.0340	0.0360	0.0310	0.0330	732,155	-0.00(-2.94%)
Nov 07, 2016	0.0360	0.0360	0.0250	0.0340	1,578,248	+0.00(+6.25%)
Nov 04, 2016	0.0301	0.0320	0.0255	0.0320	585,082	+0.00(+6.67%)
Nov 03, 2016	0.0330	0.0330	0.0300	0.0300	323,877	+0.00(+0.00%)
Nov 02, 2016	0.0278	0.0340	0.0255	0.0300	656,674	+0.00(+0.00%)
Nov 01, 2016	0.0300	0.0300	0.0250	0.0300	736,386	+0.00(+7.14%)
Oct 31, 2016	0.0230	0.0280	0.0210	0.0280	1,002,101	+0.00(+17.15%)
Oct 28, 2016	0.0198	0.0250	0.0190	0.0239	530,587	-0.00(-1.65%)
Oct 27, 2016	0.0250	0.0250	0.0170	0.0243	964,737	+0.00(+3.40%)
Oct 26, 2016	0.0290	0.0290	0.0232	0.0235	502,874	-0.00(-12.96%)
Oct 25, 2016	0.0288	0.0294	0.0220	0.0270	965,881	-0.00(-4.93%)
Oct 24, 2016	0.0295	0.0295	0.0226	0.0284	869,718	+0.00(+1.43%)
Oct 21, 2016	0.0318	0.0395	0.0205	0.0280	2,473,364	-0.01(-28.21%)
Oct 20, 2016	0.0320	0.0400	0.0310	0.0390	1,839,417	+0.01(+25.81%)
Oct 19, 2016	0.0230	0.0350	0.0152	0.0310	3,719,532	+0.01(+44.19%)
Oct 18, 2016	0.0104	0.0250	0.0104	0.0215	2,660,844	+0.01(+109.21%)
Oct 17, 2016	0.0085	0.0104	0.0063	0.0103	752,043	+0.00(+34.87%)
Oct 14, 2016	0.0079	0.0080	0.0074	0.0076	111,150	+0.00(+2.97%)
Oct 13, 2016	0.0080	0.0080	0.0073	0.0074	44,456	-0.00(-7.50%)
Oct 12, 2016	0.0080	0.0080	0.0073	0.0080	115,613	+0.00(+0.00%)
Oct 11, 2016	0.0068	0.0080	0.0066	0.0080	65,750	+0.00(+15.57%)
Oct 10, 2016	0.0077	0.0080	0.0066	0.0069	34,200	-0.00(-13.47%)
Oct 07, 2016	0.0073	0.0080	0.0065	0.0080	248,767	+0.00(+0.00%)
Oct 06, 2016	0.0070	0.0080	0.0052	0.0080	143,000	+0.00(+0.00%)
Oct 05, 2016	0.0073	0.0080	0.0070	0.0080	120,214	+0.00(+0.00%)
Oct 04, 2016	0.0035	0.0090	0.0035	0.0080	551,214	-0.00(-11.11%)
Oct 03, 2016	0.0099	0.0099	0.0089	0.0090	246,953	+0.00(+1.12%)
Sep 30, 2016	0.0089	0.0089	0.0089	0.0089	0	+0.00(+0.00%)
Sep 29, 2016	0.0061	0.0089	0.0061	0.0089	61,725	+0.00(+0.00%)
Sep 28, 2016	0.0077	0.0089	0.0071	0.0089	124,896	+0.00(+15.58%)
Sep 27, 2016	0.0099	0.0099	0.0077	0.0077	40,402	-0.00(-14.44%)
Sep 26, 2016	0.0090	0.0092	0.0089	0.0090	143,825	+0.00(+16.88%)
Sep 23, 2016	0.0086	0.0090	0.0073	0.0077	138,660	+0.00(+6.21%)
Sep 22, 2016	0.0073	0.0073	0.0073	0.0073	1,000	+0.00(+31.82%)
Sep 21, 2016	0.0076	0.0076	0.0055	0.0055	260,968	-0.00(-27.63%)
Sep 19, 2016		0.0076	0.0076	0.0076	0	-0.00(-24.75%)
Sep 16, 2016	0.0061	0.0101	0.0061	0.0101	68,864	+0.00(+53.03%)
Sep 15, 2016	0.0061	0.0066	0.0061	0.0066	1,635	-0.00(-5.71%)
Sep 14, 2016	0.0100	0.0100	0.0070	0.0070	50,000	-0.00(-1.82%)
Sep 13, 2016	0.0078	0.0078	0.0071	0.0071	800	-0.00(-9.28%)
Sep 12, 2016	0.0071	0.0079	0.0071	0.0079	32,950	+0.00(+10.69%)
Sep 09, 2016	0.0100	0.0100	0.0071	0.0071	65,721	-0.00(-31.73%)
Sep 08, 2016	0.0100	0.0104	0.0100	0.0104	23,200	+0.00(+4.00%)
Sep 07, 2016	0.0109	0.0109	0.0100	0.0100	92,475	+0.00(+0.00%)
Sep 06, 2016	0.0069	0.0110	0.0069	0.0100	219,352	+0.00(+11.11%)
Sep 02, 2016		0.0090	0.0090	0.0090	0	+0.00(+27.66%)