Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.0170	0.0170	0.0125	0.0170	184,041	+0.00(+13.33%)
May 29, 2018		0.0150	0.0150	0.0150	0	-0.00(-11.24%)
May 25, 2018		0.0169	0.0169	0.0169	0	+0.00(+0.00%)
May 24, 2018	0.0182	0.0182	0.0169	0.0169	11,000	+0.00(+0.00%)
May 23, 2018	0.0182	0.0182	0.0150	0.0169	51,200	+0.00(+12.67%)
May 22, 2018	0.0147	0.0170	0.0147	0.0150	194,056	-0.00(-8.54%)
May 21, 2018	0.0165	0.0165	0.0150	0.0164	83,740	+0.00(+9.77%)
May 18, 2018	0.0164	0.0164	0.0136	0.0149	45,673	-0.00(-8.34%)
May 17, 2018	0.0165	0.0165	0.0137	0.0163	213,101	+0.00(+24.43%)
May 16, 2018	0.0131	0.0131	0.0131	0.0131	870	+0.00(+0.00%)
May 15, 2018	0.0159	0.0159	0.0131	0.0131	36,000	-0.00(-16.56%)
May 14, 2018	0.0159	0.0163	0.0135	0.0157	162,720	+0.00(+1.82%)
May 11, 2018	0.0163	0.0163	0.0135	0.0154	71,856	+0.00(+15.07%)
May 10, 2018	0.0130	0.0159	0.0129	0.0134	80,333	-0.00(-13.10%)
May 09, 2018	0.0147	0.0165	0.0130	0.0154	119,595	+0.00(+18.62%)
May 08, 2018	0.0159	0.0159	0.0129	0.0130	22,520	-0.00(-13.33%)
May 07, 2018	0.0155	0.0155	0.0129	0.0150	113,146	+0.00(+18.11%)
May 04, 2018	0.0125	0.0156	0.0125	0.0127	168,021	-0.00(-18.59%)
May 03, 2018	0.0162	0.0162	0.0156	0.0156	60,500	-0.00(-1.89%)
May 02, 2018	0.0142	0.0159	0.0136	0.0159	126,433	+0.00(+11.97%)
May 01, 2018	0.0149	0.0149	0.0142	0.0142	31,251	+0.00(+5.97%)
Apr 30, 2018	0.0134	0.0134	0.0134	0.0134	677	+0.00(+0.00%)
Apr 27, 2018	0.0165	0.0165	0.0125	0.0134	121,750	-0.00(-12.99%)
Apr 26, 2018	0.0165	0.0165	0.0154	0.0154	19,600	+0.00(+6.94%)
Apr 25, 2018	0.0165	0.0165	0.0129	0.0144	38,350	-0.00(-8.28%)
Apr 24, 2018	0.0148	0.0159	0.0128	0.0157	269,473	+0.00(+7.53%)
Apr 23, 2018	0.0159	0.0159	0.0138	0.0146	21,300	-0.00(-6.29%)
Apr 20, 2018	0.0136	0.0158	0.0135	0.0156	81,100	-0.00(-2.01%)
Apr 19, 2018	0.0136	0.0159	0.0136	0.0159	54,560	+0.00(+0.00%)
Apr 18, 2018	0.0165	0.0165	0.0130	0.0159	100,209	+0.00(+6.00%)
Apr 17, 2018	0.0158	0.0160	0.0135	0.0150	68,895	+0.00(+1.35%)
Apr 16, 2018	0.0161	0.0161	0.0140	0.0148	83,875	+0.00(+8.82%)
Apr 13, 2018	0.0162	0.0162	0.0123	0.0136	20,700	+0.00(+0.74%)
Apr 12, 2018	0.0120	0.0162	0.0120	0.0135	217,544	+0.00(+8.00%)
Apr 11, 2018	0.0126	0.0126	0.0125	0.0125	111,954	-0.00(-2.34%)
Apr 10, 2018	0.0162	0.0162	0.0126	0.0128	133,055	-0.00(-16.88%)
Apr 09, 2018	0.0138	0.0154	0.0120	0.0154	44,852	+0.00(+2.67%)
Apr 06, 2018	0.0140	0.0161	0.0122	0.0150	126,981	+0.00(+22.95%)
Apr 05, 2018	0.0121	0.0149	0.0120	0.0122	109,133	-0.00(-12.23%)
Apr 04, 2018	0.0162	0.0162	0.0121	0.0139	343,807	-0.00(-14.20%)
Apr 03, 2018	0.0136	0.0162	0.0136	0.0162	3,800	+0.00(+20.00%)
Apr 02, 2018	0.0165	0.0165	0.0135	0.0135	185,283	-0.00(-10.00%)
Mar 29, 2018		0.0150	0.0150	0.0150	0	+0.00(+5.34%)
Mar 28, 2018	0.0153	0.0153	0.0135	0.0142	29,049	-0.00(-6.93%)
Mar 27, 2018	0.0165	0.0165	0.0135	0.0153	331,275	-0.00(-1.23%)
Mar 26, 2018	0.0160	0.0160	0.0150	0.0155	43,200	-0.00(-3.19%)
Mar 23, 2018	0.0151	0.0160	0.0151	0.0160	54,968	+0.00(+5.96%)
Mar 22, 2018	0.0151	0.0160	0.0151	0.0151	29,830	-0.00(-5.62%)
Mar 21, 2018	0.0165	0.0165	0.0156	0.0160	58,510	+0.00(+0.00%)
Mar 20, 2018	0.0165	0.0165	0.0151	0.0160	20,123	+0.00(+1.27%)
Mar 19, 2018	0.0164	0.0164	0.0151	0.0158	78,399	+0.00(+5.33%)
Mar 16, 2018	0.0164	0.0164	0.0150	0.0150	149,473	-0.00(-6.25%)
Mar 15, 2018	0.0155	0.0164	0.0150	0.0160	81,900	+0.00(+5.26%)
Mar 14, 2018	0.0150	0.0159	0.0150	0.0152	39,418	+0.00(+1.33%)
Mar 13, 2018	0.0165	0.0165	0.0150	0.0150	95,550	-0.00(-7.98%)
Mar 12, 2018	0.0165	0.0165	0.0150	0.0163	17,125	-0.00(-1.21%)
Mar 09, 2018	0.0151	0.0165	0.0150	0.0165	42,926	+0.00(+8.55%)
Mar 08, 2018	0.0164	0.0164	0.0150	0.0152	220,884	-0.00(-7.32%)
Mar 07, 2018	0.0164	0.0164	0.0150	0.0164	52,763	+0.00(+0.86%)
Mar 06, 2018	0.0160	0.0164	0.0150	0.0163	67,733	+0.00(+1.62%)
Mar 05, 2018	0.0150	0.0180	0.0150	0.0160	135,877	+0.00(+6.67%)
Mar 02, 2018	0.0182	0.0183	0.0150	0.0150	218,285	+0.00(+0.00%)