Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2014	0.0880	0.0900	0.0800	0.0825	2,410,235	-0.01(-6.25%)
Feb 28, 2014	0.1000	0.1050	0.0850	0.0880	0	-0.02(-16.19%)
Feb 27, 2014	0.1130	0.1130	0.0980	0.1050	1,063,496	-0.00(-2.78%)
Feb 26, 2014	0.0995	0.1080	0.0940	0.1080	1,501,652	+0.01(+10.66%)
Feb 25, 2014	0.1010	0.1080	0.0950	0.0976	1,842,070	-0.00(-3.37%)
Feb 24, 2014	0.1120	0.1120	0.0953	0.1010	1,230,883	-0.01(-6.48%)
Feb 21, 2014	0.1190	0.1190	0.0940	0.1080	0	-0.01(-10.00%)
Feb 20, 2014	0.1200	0.1250	0.1110	0.1200	1,671,421	+0.01(+8.11%)
Feb 19, 2014	0.1325	0.1325	0.1055	0.1110	2,825,237	-0.01(-11.20%)
Feb 18, 2014	0.1230	0.1330	0.1150	0.1250	2,843,069	+0.01(+10.13%)
Feb 14, 2014		0.1135	0.1135	0.1135	0	+0.01(+11.27%)
Feb 13, 2014	0.1089	0.1150	0.0950	0.1020	2,115,392	-0.01(-7.10%)
Feb 12, 2014	0.1110	0.1110	0.0925	0.1098	2,344,448	+0.00(+2.62%)
Feb 11, 2014	0.0975	0.1140	0.0701	0.1070	7,240,188	+0.01(+5.84%)
Feb 10, 2014	0.1330	0.1450	0.0980	0.1011	9,483,822	-0.04(-26.53%)
Feb 07, 2014	0.1660	0.1690	0.1210	0.1376	0	-0.02(-14.00%)
Feb 06, 2014	0.1572	0.1795	0.1390	0.1600	7,896,107	+0.02(+10.65%)
Feb 05, 2014	0.1499	0.1553	0.1230	0.1446	12,091,979	+0.00(+1.83%)
Feb 04, 2014	0.1180	0.1430	0.1170	0.1420	16,100,686	+0.03(+32.71%)