Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)