Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	0.0200	0.0229	0.0183	0.0183	115,968	-0.00(-3.16%)
Jan 30, 2018	0.0200	0.0190	0.0183	0.0189	260,364	-0.00(-0.54%)
Jan 29, 2018	0.0190	0.0235	0.0186	0.0190	210,399	+0.00(+0.00%)
Jan 26, 2018	0.0189	0.0195	0.0183	0.0190	72,121	+0.00(+3.83%)
Jan 25, 2018	0.0183	0.0194	0.0173	0.0183	300,871	+0.00(+0.00%)
Jan 24, 2018	0.0210	0.0210	0.0180	0.0183	288,302	-0.00(-10.73%)
Jan 23, 2018	0.0210	0.0210	0.0180	0.0205	325,145	+0.00(+2.50%)
Jan 22, 2018	0.0187	0.0210	0.0187	0.0200	311,369	-0.00(-0.05%)
Jan 19, 2018	0.0215	0.0215	0.0200	0.0200	105,339	-0.00(-3.57%)
Jan 18, 2018	0.0240	0.0240	0.0200	0.0208	90,750	+0.00(+3.75%)
Jan 17, 2018	0.0181	0.0239	0.0181	0.0200	340,768	-0.00(-14.16%)
Jan 16, 2018	0.0199	0.0250	0.0199	0.0233	450,970	+0.00(+17.68%)
Jan 12, 2018		0.0198	0.0198	0.0198	0	-0.00(-2.94%)
Jan 11, 2018	0.0229	0.0235	0.0164	0.0204	634,085	-0.00(-13.10%)
Jan 10, 2018	0.0250	0.0250	0.0200	0.0235	449,522	-0.00(-0.11%)
Jan 09, 2018	0.0200	0.0250	0.0200	0.0235	282,888	+0.00(+6.82%)
Jan 08, 2018	0.0196	0.0270	0.0196	0.0220	932,006	+0.00(+12.82%)
Jan 05, 2018	0.0145	0.0196	0.0130	0.0195	1,315,012	+0.00(+2.31%)
Jan 04, 2018	0.0299	0.0299	0.0160	0.0191	1,748,859	-0.00(-20.58%)
Jan 03, 2018	0.0272	0.0309	0.0186	0.0240	1,196,186	-0.00(-5.88%)
Jan 02, 2018	0.0245	0.0255	0.0220	0.0255	1,039,711	+0.00(+4.08%)
Dec 29, 2017		0.0245	0.0245	0.0245	0	+0.00(+18.85%)
Dec 28, 2017	0.0300	0.0350	0.0200	0.0206	3,318,932	-0.01(-30.59%)
Dec 27, 2017	0.0285	0.0360	0.0265	0.0297	2,220,869	+0.00(+2.41%)
Dec 26, 2017	0.0177	0.0295	0.0175	0.0290	1,744,817	+0.01(+66.09%)
Dec 22, 2017	0.0190	0.0193	0.0170	0.0175	670,676	+0.00(+2.11%)
Dec 21, 2017	0.0171	0.0190	0.0170	0.0171	121,044	-0.00(-8.06%)
Dec 20, 2017	0.0198	0.0198	0.0170	0.0186	111,599	-0.00(-3.12%)
Dec 19, 2017	0.0193	0.0193	0.0170	0.0192	469,623	+0.00(+7.78%)
Dec 18, 2017	0.0199	0.0199	0.0171	0.0178	221,800	-0.00(-1.03%)
Dec 15, 2017	0.0179	0.0180	0.0172	0.0180	264,512	+0.00(+2.86%)
Dec 14, 2017	0.0194	0.0194	0.0171	0.0175	318,679	-0.00(-7.31%)
Dec 13, 2017	0.0161	0.0220	0.0161	0.0189	220,512	-0.00(-7.90%)
Dec 12, 2017	0.0146	0.0249	0.0146	0.0205	914,220	+0.00(+23.94%)
Dec 11, 2017	0.0162	0.0171	0.0141	0.0165	150,762	+0.00(+6.71%)
Dec 08, 2017	0.0170	0.0175	0.0147	0.0155	486,308	+0.00(+13.14%)
Dec 07, 2017	0.0165	0.0170	0.0136	0.0137	61,445	-0.00(-16.97%)
Dec 06, 2017	0.0143	0.0165	0.0131	0.0165	323,462	+0.00(+10.00%)
Dec 05, 2017	0.0126	0.0150	0.0126	0.0150	253,242	+0.00(+6.38%)
Dec 04, 2017	0.0145	0.0150	0.0133	0.0141	214,810	-0.00(-2.76%)
Dec 01, 2017	0.0145	0.0145	0.0116	0.0145	239,149	+0.00(+3.57%)
Nov 30, 2017	0.0145	0.0145	0.0140	0.0140	84,833	+0.00(+16.67%)
Nov 29, 2017	0.0103	0.0141	0.0103	0.0120	224,811	-0.00(-11.11%)
Nov 28, 2017	0.0121	0.0140	0.0103	0.0135	80,705	+0.00(+0.00%)
Nov 27, 2017	0.0140	0.0148	0.0113	0.0135	347,824	+0.00(+46.74%)
Nov 24, 2017	0.0143	0.0150	0.0071	0.0092	2,132,549	-0.01(-42.50%)
Nov 22, 2017	0.0160	0.0160	0.0160	0.0160	33,628	+0.00(+0.00%)
Nov 21, 2017	0.0143	0.0175	0.0143	0.0160	149,550	+0.00(+14.29%)
Nov 20, 2017	0.0146	0.0159	0.0130	0.0140	125,607	+0.00(+4.01%)
Nov 17, 2017	0.0145	0.0145	0.0131	0.0135	127,608	-0.00(-0.30%)
Nov 16, 2017	0.0139	0.0149	0.0135	0.0135	140,029	-0.00(-0.28%)
Nov 15, 2017	0.0140	0.0140	0.0135	0.0135	66,381	-0.00(-3.09%)
Nov 14, 2017	0.0139	0.0159	0.0135	0.0140	156,257	-0.00(-2.31%)
Nov 13, 2017	0.0170	0.0170	0.0135	0.0143	155,931	-0.00(-16.37%)
Nov 10, 2017	0.0160	0.0171	0.0155	0.0171	44,000	+0.00(+6.88%)
Nov 09, 2017	0.0155	0.0160	0.0155	0.0160	50,000	+0.00(+4.58%)
Nov 08, 2017	0.0145	0.0180	0.0145	0.0153	110,501	+0.00(+6.99%)
Nov 07, 2017	0.0160	0.0180	0.0143	0.0143	18,033	-0.00(-20.11%)
Nov 06, 2017	0.0140	0.0180	0.0140	0.0179	46,739	-0.00(-0.56%)
Nov 03, 2017	0.0160	0.0191	0.0145	0.0180	354,790	+0.00(+12.50%)
Nov 02, 2017	0.0150	0.0219	0.0140	0.0160	291,826	-0.00(-4.76%)