Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.0087	0.0099	0.0087	0.0087	50,900	+0.00(+3.57%)
May 30, 2019	0.0099	0.0100	0.0052	0.0084	181,801	-0.00(-14.29%)
May 29, 2019	0.0089	0.0098	0.0070	0.0098	26,435	+0.00(+30.67%)
May 28, 2019	0.0064	0.0109	0.0064	0.0075	50,500	+0.00(+0.00%)
May 24, 2019	0.0100	0.0100	0.0075	0.0075	34,500	-0.00(-13.79%)
May 23, 2019	0.0099	0.0099	0.0087	0.0087	2,100	-0.00(-12.12%)
May 22, 2019	0.0077	0.0109	0.0077	0.0099	136,215	+0.00(+33.78%)
May 21, 2019	0.0092	0.0100	0.0074	0.0074	63,016	-0.00(-30.84%)
May 20, 2019	0.0102	0.0125	0.0090	0.0107	86,124	+0.00(+2.88%)
May 17, 2019	0.0100	0.0117	0.0073	0.0104	199,400	+0.00(+26.83%)
May 16, 2019	0.0081	0.0090	0.0081	0.0082	62,600	-0.00(-3.53%)
May 15, 2019	0.0088	0.0118	0.0085	0.0085	12,782	+0.00(+4.94%)
May 14, 2019	0.0091	0.0100	0.0081	0.0081	47,414	-0.00(-10.99%)
May 13, 2019	0.0086	0.0091	0.0086	0.0091	6,200	+0.00(+0.00%)
May 10, 2019	0.0082	0.0109	0.0081	0.0091	39,200	+0.00(+12.35%)
May 09, 2019	0.0062	0.0120	0.0062	0.0081	205,500	-0.00(-19.00%)
May 08, 2019	0.0100	0.0119	0.0100	0.0100	57,506	-0.00(-0.99%)
May 07, 2019	0.0120	0.0120	0.0101	0.0101	29,500	-0.00(-9.01%)
May 06, 2019	0.0110	0.0129	0.0100	0.0111	118,650	-0.00(-8.26%)
May 03, 2019	0.0115	0.0130	0.0106	0.0121	175,800	+0.00(+10.00%)
May 02, 2019	0.0110	0.0110	0.0105	0.0110	86,257	+0.00(+0.00%)
May 01, 2019	0.0062	0.0118	0.0062	0.0110	126,680	+0.00(+8.91%)
Apr 30, 2019	0.0143	0.0143	0.0100	0.0101	308,653	-0.00(-9.82%)
Apr 29, 2019	0.0116	0.0129	0.0112	0.0112	64,301	+0.00(+1.82%)
Apr 26, 2019	0.0110	0.0110	0.0103	0.0110	101,400	+0.00(+0.00%)
Apr 25, 2019	0.0110	0.0110	0.0110	0.0110	7,550	+0.00(+0.00%)
Apr 24, 2019	0.0119	0.0119	0.0110	0.0110	214,165	-0.00(-0.90%)
Apr 23, 2019	0.0126	0.0126	0.0110	0.0111	74,705	-0.00(-7.50%)
Apr 22, 2019	0.0111	0.0150	0.0111	0.0120	176,300	+0.00(+0.00%)
Apr 18, 2019	0.0119	0.0121	0.0119	0.0120	112,800	-0.00(-0.83%)
Apr 17, 2019	0.0141	0.0141	0.0121	0.0121	35,888	-0.00(-7.63%)
Apr 16, 2019	0.0131	0.0147	0.0121	0.0131	27,400	+0.00(+0.00%)
Apr 15, 2019	0.0126	0.0131	0.0121	0.0131	63,600	+0.00(+0.00%)
Apr 12, 2019	0.0131	0.0131	0.0121	0.0131	143,500	-0.00(-6.43%)
Apr 11, 2019	0.0121	0.0143	0.0121	0.0140	133,080	+0.00(+11.11%)
Apr 10, 2019	0.0121	0.0142	0.0121	0.0126	237,841	-0.00(-4.55%)
Apr 09, 2019	0.0132	0.0141	0.0123	0.0132	6,800	+0.00(+6.45%)
Apr 08, 2019	0.0143	0.0143	0.0124	0.0124	55,550	-0.00(-11.43%)
Apr 05, 2019	0.0157	0.0157	0.0124	0.0140	68,500	+0.00(+15.70%)
Apr 04, 2019	0.0120	0.0142	0.0120	0.0121	34,165	+0.00(+0.83%)
Apr 03, 2019	0.0150	0.0150	0.0120	0.0120	103,803	-0.00(-16.08%)
Apr 02, 2019	0.0135	0.0144	0.0128	0.0143	91,789	+0.00(+4.38%)
Apr 01, 2019	0.0103	0.0138	0.0103	0.0137	70,850	+0.00(+34.31%)
Mar 29, 2019	0.0110	0.0144	0.0102	0.0102	86,300	-0.00(-19.69%)
Mar 28, 2019	0.0145	0.0145	0.0106	0.0127	86,497	+0.00(+5.83%)
Mar 27, 2019	0.0149	0.0149	0.0110	0.0120	122,170	+0.00(+6.19%)
Mar 26, 2019	0.0120	0.0120	0.0113	0.0113	12,700	+0.00(+0.89%)
Mar 25, 2019	0.0118	0.0118	0.0106	0.0112	64,120	+0.00(+0.00%)
Mar 22, 2019	0.0150	0.0153	0.0110	0.0112	110,400	-0.00(-10.40%)
Mar 21, 2019	0.0156	0.0156	0.0125	0.0125	104,740	-0.00(-3.85%)
Mar 20, 2019	0.0156	0.0156	0.0130	0.0130	58,225	-0.00(-12.16%)
Mar 19, 2019	0.0116	0.0159	0.0110	0.0148	119,306	+0.00(+18.40%)
Mar 18, 2019	0.0106	0.0144	0.0106	0.0125	194,930	-0.00(-3.85%)
Mar 15, 2019	0.0130	0.0145	0.0130	0.0130	51,900	+0.00(+4.00%)
Mar 14, 2019	0.0125	0.0154	0.0125	0.0125	87,000	+0.00(+0.00%)
Mar 13, 2019	0.0125	0.0130	0.0125	0.0125	20,253	-0.00(-13.79%)
Mar 12, 2019	0.0145	0.0148	0.0145	0.0145	33,885	+0.00(+16.00%)
Mar 11, 2019	0.0111	0.0154	0.0111	0.0125	16,199	+0.00(+0.00%)
Mar 08, 2019	0.0113	0.0129	0.0113	0.0125	53,300	-0.00(-1.57%)
Mar 07, 2019	0.0158	0.0158	0.0127	0.0127	41,500	-0.00(-18.06%)
Mar 06, 2019	0.0159	0.0159	0.0111	0.0155	64,861	+0.00(+2.65%)
Mar 05, 2019	0.0133	0.0160	0.0125	0.0151	65,466	-0.00(-5.62%)
Mar 04, 2019	0.0159	0.0160	0.0134	0.0160	93,173	+0.00(+20.30%)