Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	0.0184	0.0185	0.0130	0.0145	1,383,400	-0.00(-21.62%)
Feb 26, 2015	0.0196	0.0199	0.0171	0.0185	45,467	+0.00(+1.37%)
Feb 25, 2015	0.0195	0.0195	0.0174	0.0182	74,300	-0.00(-6.41%)
Feb 24, 2015	0.0187	0.0200	0.0187	0.0195	45,100	+0.00(+4.28%)
Feb 23, 2015	0.0187	0.0200	0.0187	0.0187	32,496	-0.00(-6.50%)
Feb 20, 2015	0.0188	0.0200	0.0188	0.0200	52,515	+0.00(+6.95%)
Feb 19, 2015	0.0185	0.0187	0.0185	0.0187	34,720	-0.00(-6.50%)
Feb 18, 2015	0.0171	0.0200	0.0171	0.0200	151,726	+0.00(+8.11%)
Feb 17, 2015	0.0171	0.0185	0.0171	0.0185	55,905	-0.00(-0.54%)
Feb 13, 2015		0.0186	0.0186	0.0186	0	+0.00(+8.77%)
Feb 12, 2015	0.0186	0.0186	0.0170	0.0171	243,650	+0.00(+0.00%)
Feb 11, 2015	0.0169	0.0199	0.0169	0.0171	203,961	-0.00(-3.39%)
Feb 10, 2015	0.0180	0.0180	0.0169	0.0177	43,555	-0.00(-0.56%)
Feb 09, 2015	0.0180	0.0180	0.0178	0.0178	74,721	-0.00(-1.11%)
Feb 06, 2015	0.0178	0.0190	0.0170	0.0180	190,890	+0.00(+0.56%)
Feb 05, 2015	0.0171	0.0181	0.0161	0.0179	454,663	-0.00(-2.19%)
Feb 04, 2015	0.0173	0.0184	0.0170	0.0183	279,750	+0.00(+4.27%)
Feb 03, 2015	0.0200	0.0205	0.0171	0.0175	1,033,816	-0.00(-14.39%)
Feb 02, 2015	0.0205	0.0209	0.0205	0.0205	59,700	-0.00(-1.44%)
Jan 30, 2015	0.0200	0.0208	0.0200	0.0208	129,148	+0.00(+4.00%)
Jan 29, 2015	0.0218	0.0230	0.0200	0.0200	178,450	-0.00(-2.44%)
Jan 28, 2015	0.0207	0.0235	0.0205	0.0205	159,271	-0.00(-12.39%)
Jan 27, 2015	0.0220	0.0235	0.0205	0.0234	215,751	+0.00(+1.74%)
Jan 26, 2015	0.0208	0.0230	0.0201	0.0230	62,500	+0.00(+12.20%)
Jan 23, 2015	0.0200	0.0240	0.0200	0.0205	817,569	-0.00(-1.44%)
Jan 22, 2015	0.0200	0.0208	0.0200	0.0208	116,472	-0.00(-0.48%)
Jan 21, 2015	0.0201	0.0209	0.0200	0.0209	217,226	-0.00(-5.00%)
Jan 20, 2015	0.0200	0.0220	0.0200	0.0220	218,778	+0.00(+10.00%)
Jan 16, 2015		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Jan 15, 2015	0.0215	0.0219	0.0200	0.0200	111,351	+0.00(+0.00%)
Jan 14, 2015	0.0210	0.0235	0.0200	0.0200	351,300	-0.00(-8.68%)
Jan 13, 2015				0.0219	0	+0.00(+6.31%)
Jan 12, 2015	0.0226	0.0226	0.0206	0.0206	36,111	-0.00(-8.85%)
Jan 09, 2015	0.0235	0.0235	0.0226	0.0226	14,100	-0.00(-3.83%)
Jan 08, 2015	0.0230	0.0245	0.0216	0.0235	154,496	-0.00(-1.67%)
Jan 07, 2015	0.0225	0.0239	0.0225	0.0239	157,921	+0.00(+8.64%)
Jan 06, 2015	0.0250	0.0250	0.0220	0.0220	420,513	-0.00(-9.47%)
Jan 05, 2015	0.0219	0.0243	0.0205	0.0243	403,465	+0.00(+20.30%)
Jan 02, 2015	0.0191	0.0220	0.0191	0.0202	235,502	-0.00(-3.81%)
Dec 31, 2014		0.0210	0.0210	0.0210	0	+0.00(+10.53%)
Dec 30, 2014	0.0200	0.0200	0.0190	0.0190	294,626	-0.00(-0.52%)
Dec 29, 2014	0.0197	0.0209	0.0191	0.0191	98,900	-0.00(-8.61%)
Dec 26, 2014	0.0214	0.0230	0.0192	0.0209	288,188	-0.00(-2.34%)
Dec 24, 2014		0.0214	0.0214	0.0214	0	+0.00(+0.00%)
Dec 23, 2014	0.0200	0.0220	0.0200	0.0214	212,993	+0.00(+7.00%)
Dec 22, 2014	0.0219	0.0219	0.0193	0.0200	332,255	-0.00(-2.44%)
Dec 19, 2014	0.0200	0.0210	0.0191	0.0205	375,500	+0.00(+2.50%)
Dec 18, 2014	0.0190	0.0208	0.0190	0.0200	246,300	+0.00(+1.52%)
Dec 17, 2014	0.0194	0.0198	0.0190	0.0197	215,000	+0.00(+3.68%)
Dec 16, 2014		0.0211	0.0190	0.0190	308,437	-0.00(-10.38%)
Dec 15, 2014	0.0190	0.0234	0.0190	0.0212	229,892	+0.00(+7.61%)
Dec 12, 2014	0.0215	0.0229	0.0195	0.0197	106,088	-0.00(-1.50%)
Dec 11, 2014	0.0210	0.0210	0.0195	0.0200	661,489	-0.00(-0.50%)
Dec 10, 2014	0.0251	0.0251	0.0170	0.0201	3,580,824	-0.01(-21.18%)
Dec 09, 2014	0.0250	0.0260	0.0250	0.0255	63,300	+0.00(+2.00%)
Dec 08, 2014	0.0270	0.0270	0.0243	0.0250	220,361	-0.00(-7.41%)
Dec 05, 2014	0.0269	0.0270	0.0256	0.0270	115,321	+0.00(+0.37%)
Dec 04, 2014	0.0243	0.0269	0.0241	0.0269	74,035	+0.00(+3.66%)
Dec 03, 2014	0.0242	0.0269	0.0241	0.0260	166,839	-0.00(-3.53%)
Dec 02, 2014	0.0251	0.0288	0.0240	0.0269	395,230	+0.00(+7.60%)