Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	0.0140	0.0140	0.0139	0.0139	36,500	+0.00(+2.96%)
Nov 29, 2018	0.0130	0.0142	0.0130	0.0135	61,167	-0.00(-3.57%)
Nov 28, 2018	0.0178	0.0178	0.0127	0.0140	156,510	-0.00(-21.79%)
Nov 27, 2018	0.0130	0.0179	0.0130	0.0179	117,756	+0.00(+19.33%)
Nov 26, 2018	0.0130	0.0150	0.0130	0.0150	114,125	-0.00(-0.66%)
Nov 23, 2018	0.0152	0.0179	0.0151	0.0151	8,500	-0.00(-0.66%)
Nov 21, 2018		0.0152	0.0152	0.0152	0	+0.00(+1.33%)
Nov 20, 2018	0.0152	0.0185	0.0122	0.0150	105,979	+0.00(+14.50%)
Nov 19, 2018	0.0188	0.0188	0.0130	0.0131	105,000	-0.00(-5.07%)
Nov 16, 2018	0.0130	0.0138	0.0130	0.0138	14,600	+0.00(+3.76%)
Nov 15, 2018	0.0198	0.0198	0.0133	0.0133	36,000	-0.00(-5.00%)
Nov 14, 2018	0.0140	0.0189	0.0140	0.0140	8,600	-0.00(-0.71%)
Nov 13, 2018	0.0140	0.0141	0.0138	0.0141	11,900	+0.00(+0.71%)
Nov 12, 2018	0.0166	0.0167	0.0138	0.0140	63,006	-0.00(-11.39%)
Nov 09, 2018	0.0160	0.0189	0.0138	0.0158	38,500	+0.00(+12.86%)
Nov 08, 2018	0.0170	0.0170	0.0135	0.0140	49,100	-0.00(-10.83%)
Nov 07, 2018	0.0160	0.0160	0.0134	0.0157	41,600	+0.00(+0.00%)
Nov 06, 2018	0.0131	0.0157	0.0131	0.0157	100,015	+0.00(+13.77%)
Nov 05, 2018	0.0129	0.0160	0.0129	0.0138	189,158	-0.00(-8.61%)
Nov 02, 2018	0.0149	0.0151	0.0149	0.0151	252,100	+0.00(+16.15%)
Nov 01, 2018	0.0131	0.0131	0.0130	0.0130	115,000	-0.00(-13.33%)
Oct 31, 2018		0.0150	0.0150	0.0150	60	+0.00(+0.00%)
Oct 30, 2018	0.0180	0.0180	0.0128	0.0150	63,390	-0.00(-5.06%)
Oct 29, 2018	0.0137	0.0186	0.0137	0.0158	87,537	-0.00(-3.07%)
Oct 26, 2018	0.0150	0.0188	0.0127	0.0163	385,800	+0.00(+8.67%)
Oct 25, 2018	0.0151	0.0173	0.0150	0.0150	331,967	-0.00(-1.96%)
Oct 24, 2018	0.0150	0.0154	0.0145	0.0153	38,700	+0.00(+0.00%)
Oct 23, 2018	0.0150	0.0172	0.0140	0.0153	171,175	-0.00(-3.77%)
Oct 22, 2018	0.0170	0.0188	0.0155	0.0159	96,118	+0.00(+0.00%)
Oct 19, 2018	0.0150	0.0160	0.0150	0.0159	113,600	+0.00(+6.00%)
Oct 18, 2018	0.0208	0.0208	0.0148	0.0150	51,130	+0.00(+0.00%)
Oct 17, 2018	0.0152	0.0178	0.0150	0.0150	161,324	+0.00(+0.00%)
Oct 16, 2018	0.0150	0.0188	0.0150	0.0150	103,739	-0.00(-0.66%)
Oct 15, 2018	0.0151	0.0176	0.0142	0.0151	146,366	+0.00(+0.00%)
Oct 12, 2018	0.0186	0.0186	0.0151	0.0151	42,900	-0.00(-6.21%)
Oct 11, 2018	0.0156	0.0175	0.0150	0.0161	348,980	+0.00(+4.55%)
Oct 10, 2018	0.0165	0.0165	0.0154	0.0154	21,500	+0.00(+0.65%)
Oct 09, 2018	0.0189	0.0189	0.0151	0.0153	58,000	-0.00(-6.13%)
Oct 08, 2018	0.0195	0.0200	0.0152	0.0163	45,890	-0.00(-7.91%)
Oct 05, 2018	0.0181	0.0196	0.0156	0.0177	106,900	+0.00(+0.00%)
Oct 04, 2018	0.0153	0.0199	0.0153	0.0177	116,873	+0.00(+10.62%)
Oct 03, 2018	0.0146	0.0178	0.0146	0.0160	287,490	-0.00(-2.44%)
Oct 02, 2018	0.0157	0.0194	0.0157	0.0164	17,250	-0.00(-7.87%)
Oct 01, 2018	0.0178	0.0216	0.0157	0.0178	504,241	+0.00(+0.56%)
Sep 28, 2018	0.0219	0.0219	0.0177	0.0177	331,200	-0.00(-11.50%)
Sep 27, 2018	0.0187	0.0219	0.0178	0.0200	114,740	+0.00(+12.99%)
Sep 26, 2018	0.0189	0.0220	0.0173	0.0177	142,500	-0.00(-6.35%)
Sep 25, 2018	0.0205	0.0210	0.0189	0.0189	21,422	-0.00(-8.25%)
Sep 24, 2018	0.0210	0.0235	0.0190	0.0206	226,282	-0.00(-3.74%)
Sep 21, 2018	0.0195	0.0220	0.0191	0.0214	98,000	+0.00(+7.00%)
Sep 20, 2018	0.0210	0.0210	0.0177	0.0200	63,273	+0.00(+0.00%)
Sep 19, 2018	0.0200	0.0219	0.0200	0.0200	284,312	+0.00(+0.00%)
Sep 18, 2018	0.0220	0.0220	0.0151	0.0200	138,230	-0.00(-2.44%)
Sep 17, 2018	0.0160	0.0219	0.0160	0.0205	100,499	+0.00(+13.89%)
Sep 14, 2018	0.0224	0.0225	0.0141	0.0180	614,900	-0.00(-10.45%)
Sep 13, 2018	0.0141	0.0224	0.0141	0.0201	74,884	-0.00(-10.67%)
Sep 12, 2018	0.0237	0.0237	0.0200	0.0225	274,811	+0.00(+12.50%)
Sep 11, 2018	0.0230	0.0237	0.0200	0.0200	198,526	-0.00(-16.67%)
Sep 10, 2018	0.0200	0.0240	0.0200	0.0240	201,800	+0.00(+13.74%)
Sep 07, 2018	0.0248	0.0248	0.0210	0.0211	69,700	-0.00(-12.08%)
Sep 06, 2018	0.0259	0.0259	0.0200	0.0240	495,705	+0.00(+9.09%)
Sep 05, 2018	0.0230	0.0240	0.0220	0.0220	203,053	-0.00(-6.78%)