Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.0156	0.0170	0.0156	0.0161	43,918	-0.00(-5.16%)
May 30, 2017	0.0180	0.0180	0.0155	0.0170	124,380	+0.00(+4.85%)
May 26, 2017	0.0155	0.0180	0.0155	0.0162	83,150	-0.00(-10.00%)
May 25, 2017	0.0175	0.0180	0.0156	0.0180	56,228	+0.00(+5.88%)
May 24, 2017	0.0168	0.0180	0.0155	0.0170	874,734	+0.00(+6.25%)
May 23, 2017	0.0158	0.0180	0.0155	0.0160	110,787	-0.00(-5.88%)
May 22, 2017	0.0160	0.0170	0.0155	0.0170	166,786	+0.00(+6.25%)
May 19, 2017	0.0163	0.0170	0.0160	0.0160	136,594	-0.00(-5.88%)
May 18, 2017	0.0155	0.0170	0.0155	0.0170	89,712	+0.00(+0.59%)
May 17, 2017	0.0159	0.0170	0.0155	0.0169	514,012	+0.00(+7.30%)
May 16, 2017	0.0150	0.0160	0.0150	0.0158	108,001	-0.00(-1.56%)
May 15, 2017	0.0184	0.0184	0.0150	0.0160	94,576	-0.00(-5.88%)
May 12, 2017	0.0177	0.0182	0.0151	0.0170	56,432	-0.00(-6.08%)
May 11, 2017	0.0176	0.0184	0.0155	0.0181	58,736	-0.00(-1.63%)
May 10, 2017	0.0150	0.0184	0.0150	0.0184	78,118	+0.00(+22.67%)
May 09, 2017	0.0167	0.0180	0.0150	0.0150	269,869	-0.00(-16.67%)
May 08, 2017	0.0175	0.0180	0.0153	0.0180	53,976	+0.00(+5.88%)
May 05, 2017	0.0180	0.0190	0.0152	0.0170	101,671	-0.00(-5.56%)
May 04, 2017	0.0150	0.0190	0.0150	0.0180	51,400	-0.00(-1.10%)
May 03, 2017	0.0190	0.0190	0.0181	0.0182	77,812	-0.00(-4.21%)
May 02, 2017	0.0190	0.0190	0.0154	0.0190	37,632	+0.00(+0.53%)
May 01, 2017	0.0183	0.0190	0.0151	0.0189	99,965	+0.00(+4.55%)
Apr 28, 2017	0.0150	0.0187	0.0150	0.0181	124,252	+0.00(+3.90%)
Apr 27, 2017	0.0184	0.0191	0.0150	0.0174	716,958	-0.00(-10.31%)
Apr 26, 2017	0.0160	0.0197	0.0160	0.0194	264,350	+0.00(+2.48%)
Apr 25, 2017	0.0176	0.0192	0.0161	0.0189	214,895	+0.00(+11.35%)
Apr 24, 2017	0.0177	0.0195	0.0161	0.0170	137,333	-0.00(-9.57%)
Apr 21, 2017	0.0184	0.0218	0.0150	0.0188	194,689	+0.00(+13.94%)
Apr 20, 2017	0.0183	0.0198	0.0160	0.0165	505,059	-0.00(-12.23%)
Apr 19, 2017	0.0212	0.0212	0.0188	0.0188	324,086	-0.00(-10.05%)
Apr 18, 2017	0.0202	0.0202	0.0191	0.0209	138,873	-0.00(-0.48%)
Apr 17, 2017	0.0186	0.0216	0.0186	0.0210	330,743	+0.00(+10.53%)
Apr 13, 2017	0.0225	0.0261	0.0180	0.0190	1,511,221	-0.00(-13.64%)
Apr 12, 2017	0.0289	0.0289	0.0181	0.0220	1,821,342	-0.01(-23.88%)
Apr 11, 2017	0.0305	0.0305	0.0260	0.0289	312,937	-0.00(-0.34%)
Apr 10, 2017	0.0310	0.0330	0.0280	0.0290	515,005	-0.00(-11.59%)
Apr 07, 2017	0.0310	0.0330	0.0310	0.0328	202,748	+0.00(+5.81%)
Apr 06, 2017	0.0328	0.0328	0.0302	0.0310	106,471	+0.00(+0.65%)
Apr 05, 2017	0.0330	0.0330	0.0300	0.0308	166,470	-0.00(-6.67%)
Apr 04, 2017	0.0329	0.0330	0.0320	0.0330	56,936	+0.00(+0.30%)
Apr 03, 2017	0.0327	0.0380	0.0312	0.0329	139,766	+0.00(+2.81%)
Mar 31, 2017	0.0321	0.0325	0.0303	0.0320	204,393	+0.00(+0.00%)
Mar 30, 2017	0.0305	0.0320	0.0280	0.0320	687,829	+0.00(+5.86%)
Mar 29, 2017	0.0305	0.0305	0.0283	0.0302	59,521	+0.00(+0.77%)
Mar 28, 2017	0.0319	0.0319	0.0285	0.0300	150,345	-0.00(-3.49%)
Mar 27, 2017	0.0306	0.0320	0.0294	0.0311	95,669	+0.00(+5.73%)
Mar 24, 2017	0.0307	0.0314	0.0285	0.0294	220,328	-0.00(-9.26%)
Mar 23, 2017	0.0333	0.0333	0.0282	0.0324	390,682	-0.00(-2.99%)
Mar 22, 2017	0.0301	0.0350	0.0300	0.0334	174,192	+0.00(+0.00%)
Mar 21, 2017	0.0330	0.0349	0.0301	0.0334	261,669	+0.00(+1.21%)
Mar 20, 2017	0.0341	0.0379	0.0292	0.0330	332,046	-0.00(-0.90%)
Mar 17, 2017	0.0410	0.0410	0.0261	0.0333	1,021,776	-0.00(-10.00%)
Mar 16, 2017	0.0357	0.0413	0.0356	0.0370	324,336	+0.00(+1.65%)
Mar 15, 2017	0.0357	0.0418	0.0357	0.0364	99,336	-0.00(-2.93%)
Mar 14, 2017	0.0419	0.0419	0.0358	0.0375	444,415	-0.00(-10.48%)
Mar 13, 2017	0.0457	0.0470	0.0401	0.0419	366,203	-0.01(-10.87%)
Mar 10, 2017	0.0430	0.0480	0.0380	0.0470	710,278	+0.00(+7.95%)
Mar 09, 2017	0.0428	0.0480	0.0381	0.0435	625,489	+0.00(+5.17%)
Mar 08, 2017	0.0379	0.0444	0.0357	0.0414	251,288	+0.00(+7.53%)
Mar 07, 2017	0.0440	0.0440	0.0367	0.0385	491,370	-0.00(-4.94%)
Mar 06, 2017	0.0430	0.0430	0.0380	0.0405	161,700	+0.00(+1.25%)
Mar 03, 2017	0.0400	0.0440	0.0359	0.0400	319,757	+0.00(+0.03%)
Mar 02, 2017	0.0400	0.0415	0.0370	0.0400	312,158	-0.00(-0.03%)