Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	0.0294	0.0310	0.0286	0.0300	200,185	-0.00(-3.23%)
Aug 29, 2014		0.0310	0.0310	0.0310	0	+0.00(+1.64%)
Aug 28, 2014	0.0300	0.0305	0.0300	0.0305	65,850	+0.00(+1.67%)
Aug 27, 2014	0.0301	0.0315	0.0300	0.0300	96,311	-0.00(-3.23%)
Aug 26, 2014	0.0310	0.0310	0.0301	0.0310	49,450	+0.00(+0.00%)
Aug 25, 2014	0.0318	0.0318	0.0300	0.0310	240,427	+0.00(+6.16%)
Aug 22, 2014	0.0301	0.0305	0.0283	0.0292	45,153	+0.00(+3.55%)
Aug 21, 2014		0.0300	0.0282	0.0282	236,920	-0.00(-6.00%)
Aug 20, 2014	0.0290	0.0300	0.0281	0.0300	84,095	+0.00(+0.00%)
Aug 19, 2014	0.0292	0.0292	0.0281	0.0300	192,221	+0.00(+2.74%)
Aug 18, 2014	0.0292	0.0320	0.0292	0.0292	240,764	+0.00(+0.00%)
Aug 15, 2014		0.0292	0.0290	0.0292	52,819	+0.00(+0.69%)
Aug 14, 2014		0.0291	0.0275	0.0290	117,702	+0.00(+1.05%)
Aug 13, 2014	0.0293	0.0294	0.0285	0.0287	73,249	-0.00(-2.38%)
Aug 12, 2014	0.0276	0.0304	0.0274	0.0294	303,295	+0.00(+1.38%)
Aug 11, 2014	0.0287	0.0303	0.0287	0.0290	476,000	+0.00(+0.00%)
Aug 08, 2014	0.0290	0.0304	0.0290	0.0290	140,961	-0.00(-0.68%)
Aug 07, 2014	0.0269	0.0312	0.0269	0.0292	236,809	+0.00(+0.69%)
Aug 06, 2014	0.0295	0.0317	0.0290	0.0290	375,811	-0.00(-1.69%)
Aug 05, 2014	0.0287	0.0309	0.0279	0.0295	230,884	-0.00(-4.53%)
Aug 04, 2014	0.0302	0.0310	0.0286	0.0309	128,045	-0.00(-0.32%)