Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	0.0090	0.0120	0.0090	0.0119	258,125	+0.00(+0.00%)
Aug 28, 2015	0.0111	0.0119	0.0103	0.0119	118,000	+0.00(+15.53%)
Aug 27, 2015	0.0119	0.0119	0.0097	0.0103	145,065	+0.00(+0.98%)
Aug 26, 2015	0.0111	0.0120	0.0100	0.0102	134,500	+0.00(+2.00%)
Aug 25, 2015	0.0120	0.0120	0.0090	0.0100	74,300	-0.00(-15.97%)
Aug 24, 2015	0.0091	0.0119	0.0091	0.0119	68,975	+0.00(+16.67%)
Aug 21, 2015	0.0112	0.0120	0.0091	0.0102	238,690	-0.00(-2.86%)
Aug 20, 2015	0.0100	0.0125	0.0100	0.0105	87,047	-0.00(-15.32%)
Aug 19, 2015	0.0085	0.0135	0.0085	0.0124	1,051,384	+0.00(+44.19%)
Aug 18, 2015	0.0067	0.0086	0.0067	0.0086	334,499	+0.00(+32.31%)
Aug 17, 2015	0.0077	0.0077	0.0061	0.0065	152,492	-0.00(-15.58%)
Aug 14, 2015	0.0075	0.0077	0.0073	0.0077	180,832	+0.00(+2.67%)
Aug 13, 2015	0.0075	0.0080	0.0075	0.0075	62,519	-0.00(-3.85%)
Aug 12, 2015	0.0084	0.0090	0.0078	0.0078	239,781	-0.00(-2.50%)
Aug 11, 2015	0.0085	0.0086	0.0080	0.0080	135,009	-0.00(-11.11%)
Aug 10, 2015	0.0100	0.0100	0.0090	0.0090	79,500	-0.00(-2.17%)
Aug 07, 2015	0.0092	0.0092	0.0092	0.0092	1,913	+0.00(+0.00%)
Aug 06, 2015	0.0090	0.0100	0.0090	0.0092	13,900	+0.00(+2.22%)
Aug 05, 2015	0.0085	0.0100	0.0085	0.0090	31,193	+0.00(+7.78%)
Aug 04, 2015	0.0114	0.0114	0.0080	0.0083	1,768,071	-0.00(-20.85%)
Aug 03, 2015	0.0140	0.0140	0.0099	0.0106	695,804	-0.00(-25.18%)
Jul 31, 2015	0.0158	0.0159	0.0140	0.0141	144,737	-0.00(-11.32%)
Jul 30, 2015	0.0134	0.0160	0.0134	0.0159	41,300	+0.00(+18.66%)
Jul 29, 2015	0.0130	0.0134	0.0130	0.0134	30,677	+0.00(+3.08%)
Jul 28, 2015	0.0130	0.0130	0.0130	0.0130	38,010	-0.00(-4.41%)
Jul 27, 2015	0.0121	0.0144	0.0121	0.0136	98,200	+0.00(+2.64%)
Jul 24, 2015	0.0137	0.0137	0.0121	0.0132	26,570	+0.00(+2.71%)
Jul 23, 2015	0.0137	0.0137	0.0129	0.0129	2,000	-0.00(-5.84%)
Jul 22, 2015	0.0121	0.0137	0.0121	0.0137	11,926	-0.00(-6.16%)
Jul 21, 2015	0.0123	0.0146	0.0121	0.0146	50,501	+0.00(+20.66%)
Jul 20, 2015	0.0121	0.0121	0.0115	0.0121	41,000	+0.00(+0.83%)
Jul 17, 2015	0.0110	0.0130	0.0100	0.0120	258,430	-0.00(-14.29%)
Jul 16, 2015	0.0140	0.0142	0.0140	0.0140	27,743	+0.00(+0.00%)
Jul 15, 2015	0.0135	0.0140	0.0135	0.0140	58,287	-0.00(-6.67%)
Jul 14, 2015	0.0151	0.0159	0.0150	0.0150	94,225	-0.00(-1.32%)
Jul 13, 2015	0.0151	0.0170	0.0151	0.0152	58,400	-0.00(-10.64%)
Jul 10, 2015	0.0150	0.0193	0.0150	0.0170	141,002	+0.00(+0.65%)
Jul 09, 2015	0.0169	0.0169	0.0159	0.0169	30,000	+0.00(+4.00%)
Jul 08, 2015	0.0150	0.0176	0.0150	0.0163	22,700	-0.00(-3.27%)
Jul 07, 2015		0.0168	0.0153	0.0168	71,807	+0.00(+9.80%)
Jul 06, 2015	0.0200	0.0200	0.0153	0.0153	273,850	-0.00(-22.73%)
Jul 02, 2015		0.0198	0.0198	0.0198	0	+0.00(+5.32%)
Jul 01, 2015	0.0178	0.0190	0.0150	0.0188	312,000	-0.00(-6.00%)
Jun 30, 2015	0.0190	0.0200	0.0176	0.0200	286,337	+0.00(+5.26%)
Jun 29, 2015	0.0190	0.0200	0.0190	0.0190	18,108	-0.00(-4.52%)
Jun 26, 2015	0.0200	0.0200	0.0190	0.0199	100,546	+0.00(+0.00%)
Jun 25, 2015	0.0190	0.0199	0.0190	0.0199	52,073	+0.00(+4.74%)
Jun 24, 2015	0.0170	0.0194	0.0170	0.0190	58,333	+0.00(+0.00%)
Jun 23, 2015	0.0190	0.0194	0.0190	0.0190	13,000	-0.00(-2.31%)
Jun 22, 2015	0.0193	0.0194	0.0190	0.0194	49,285	-0.00(-2.75%)
Jun 19, 2015	0.0200	0.0200	0.0200	0.0200	30,000	-0.00(-5.21%)
Jun 18, 2015	0.0200	0.0219	0.0200	0.0211	58,950	+0.00(+3.94%)
Jun 17, 2015	0.0200	0.0219	0.0200	0.0203	162,265	+0.00(+1.00%)
Jun 16, 2015	0.0213	0.0222	0.0201	0.0201	82,575	-0.00(-4.74%)
Jun 15, 2015	0.0200	0.0211	0.0200	0.0211	41,816	-0.00(-3.21%)
Jun 12, 2015	0.0231	0.0250	0.0210	0.0218	177,595	-0.00(-12.45%)
Jun 11, 2015	0.0200	0.0249	0.0200	0.0249	87,000	+0.00(+3.75%)
Jun 10, 2015	0.0240	0.0240	0.0222	0.0240	82,799	+0.00(+0.00%)
Jun 09, 2015	0.0250	0.0250	0.0200	0.0240	95,970	+0.00(+0.00%)
Jun 08, 2015	0.0249	0.0249	0.0203	0.0240	111,481	-0.00(-3.61%)
Jun 05, 2015	0.0260	0.0260	0.0236	0.0249	24,900	+0.00(+4.18%)
Jun 04, 2015	0.0250	0.0260	0.0222	0.0239	139,933	-0.00(-3.63%)
Jun 03, 2015	0.0240	0.0260	0.0237	0.0248	121,279	+0.00(+3.33%)
Jun 02, 2015	0.0270	0.0270	0.0226	0.0240	119,933	+0.00(+1.69%)