Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	0.0300	0.0318	0.0286	0.0310	159,557	+0.00(+3.33%)
Jul 31, 2014	0.0302	0.0310	0.0295	0.0300	460,412	-0.00(-6.25%)
Jul 30, 2014	0.0302	0.0320	0.0300	0.0320	125,100	+0.00(+5.96%)
Jul 29, 2014	0.0320	0.0328	0.0302	0.0302	119,092	-0.00(-5.62%)
Jul 28, 2014	0.0281	0.0320	0.0281	0.0320	139,995	+0.00(+9.22%)
Jul 25, 2014	0.0338	0.0338	0.0293	0.0293	327,200	-0.00(-11.21%)
Jul 24, 2014	0.0331	0.0335	0.0330	0.0330	427,081	-0.00(-0.30%)
Jul 23, 2014	0.0330	0.0340	0.0330	0.0331	139,924	+0.00(+0.30%)
Jul 22, 2014	0.0303	0.0340	0.0303	0.0330	244,735	+0.00(+0.00%)
Jul 21, 2014	0.0319	0.0330	0.0300	0.0330	318,956	+0.00(+3.13%)
Jul 18, 2014	0.0350	0.0350	0.0281	0.0320	739,406	+0.00(+3.23%)
Jul 17, 2014	0.0317	0.0350	0.0298	0.0310	93,650	-0.00(-8.28%)
Jul 16, 2014	0.0340	0.0340	0.0309	0.0338	273,545	-0.00(-0.59%)
Jul 15, 2014	0.0349	0.0375	0.0280	0.0340	1,097,069	-0.00(-2.58%)
Jul 14, 2014	0.0333	0.0350	0.0333	0.0349	53,744	+0.00(+4.80%)
Jul 11, 2014	0.0333	0.0350	0.0333	0.0333	196,958	+0.00(+0.00%)
Jul 10, 2014	0.0320	0.0350	0.0311	0.0333	141,700	+0.00(+4.06%)
Jul 09, 2014	0.0360	0.0360	0.0319	0.0320	222,260	-0.00(-7.78%)
Jul 08, 2014	0.0320	0.0360	0.0320	0.0347	673,887	+0.00(+8.44%)
Jul 07, 2014	0.0350	0.0350	0.0320	0.0320	303,115	-0.00(-11.11%)
Jul 03, 2014		0.0360	0.0360	0.0360	0	-0.00(-2.17%)
Jul 02, 2014	0.0371	0.0387	0.0330	0.0368	515,874	+0.00(+2.22%)
Jul 01, 2014	0.0280	0.0399	0.0280	0.0360	1,315,652	+0.01(+28.57%)
Jun 30, 2014	0.0300	0.0300	0.0280	0.0280	196,684	+0.00(+0.00%)
Jun 27, 2014	0.0298	0.0300	0.0275	0.0280	150,346	+0.00(+1.82%)
Jun 26, 2014	0.0284	0.0285	0.0271	0.0275	117,575	-0.00(-3.51%)
Jun 25, 2014	0.0282	0.0290	0.0282	0.0285	84,128	+0.00(+1.06%)
Jun 24, 2014	0.0283	0.0300	0.0281	0.0282	173,275	-0.00(-0.35%)
Jun 23, 2014	0.0265	0.0310	0.0265	0.0283	223,606	+0.00(+6.79%)
Jun 20, 2014	0.0280	0.0280	0.0265	0.0265	405,199	-0.00(-5.36%)
Jun 19, 2014	0.0300	0.0310	0.0270	0.0280	219,295	-0.00(-9.68%)
Jun 18, 2014	0.0280	0.0310	0.0266	0.0310	589,315	+0.00(+14.81%)
Jun 17, 2014	0.0280	0.0300	0.0270	0.0270	1,114,195	-0.00(-3.57%)
Jun 16, 2014	0.0284	0.0284	0.0270	0.0280	445,320	-0.00(-1.41%)
Jun 13, 2014	0.0293	0.0318	0.0270	0.0284	546,581	+0.00(+1.79%)
Jun 12, 2014	0.0290	0.0319	0.0270	0.0279	725,288	-0.00(-3.79%)
Jun 11, 2014	0.0300	0.0320	0.0282	0.0290	337,241	+0.00(+0.00%)
Jun 10, 2014	0.0300	0.0320	0.0282	0.0290	965,033	-0.00(-8.52%)
Jun 06, 2014	0.0290	0.0330	0.0290	0.0317	237,542	+0.00(+5.67%)
Jun 05, 2014	0.0290	0.0325	0.0285	0.0300	434,064	+0.00(+3.45%)
Jun 04, 2014	0.0290	0.0290	0.0280	0.0290	435,452	+0.00(+0.00%)
Jun 03, 2014	0.0304	0.0324	0.0280	0.0290	332,466	-0.00(-0.68%)