Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.0078	0.0078	0.0061	0.0072	40,000	+0.00(+0.00%)
Jun 27, 2019	0.0076	0.0078	0.0061	0.0072	191,800	+0.00(+0.00%)
Jun 26, 2019	0.0072	0.0076	0.0072	0.0072	287,196	+0.00(+2.86%)
Jun 25, 2019	0.0060	0.0070	0.0060	0.0070	295,270	-0.00(-11.39%)
Jun 24, 2019	0.0073	0.0079	0.0069	0.0079	67,025	+0.00(+21.54%)
Jun 21, 2019	0.0065	0.0071	0.0065	0.0065	46,500	-0.00(-13.33%)
Jun 20, 2019	0.0063	0.0079	0.0063	0.0075	39,767	-0.00(-5.06%)
Jun 19, 2019	0.0069	0.0090	0.0069	0.0079	298,958	+0.00(+33.90%)
Jun 18, 2019	0.0055	0.0070	0.0055	0.0059	102,477	-0.00(-18.06%)
Jun 17, 2019	0.0080	0.0080	0.0053	0.0072	222,663	-0.00(-4.00%)
Jun 14, 2019	0.0075	0.0089	0.0075	0.0075	293,600	+0.00(+0.00%)
Jun 13, 2019	0.0075	0.0090	0.0075	0.0075	171,466	-0.00(-1.32%)
Jun 12, 2019	0.0089	0.0089	0.0076	0.0076	101,050	+0.00(+5.56%)
Jun 11, 2019	0.0089	0.0089	0.0072	0.0072	233,593	-0.00(-18.18%)
Jun 10, 2019	0.0088	0.0088	0.0080	0.0088	98,400	+0.00(+18.92%)
Jun 07, 2019	0.0072	0.0082	0.0072	0.0074	23,100	+0.00(+8.82%)
Jun 06, 2019	0.0081	0.0098	0.0052	0.0068	174,767	-0.00(-9.33%)
Jun 05, 2019	0.0075	0.0075	0.0075	0.0075	3,000	-0.00(-13.79%)
Jun 04, 2019	0.0081	0.0099	0.0075	0.0087	21,455	+0.00(+11.54%)
Jun 03, 2019	0.0080	0.0087	0.0074	0.0078	46,175	-0.00(-10.34%)
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%)