Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	0.0179	0.0180	0.0158	0.0158	119,024	-0.00(-10.23%)
Jul 28, 2017	0.0155	0.0176	0.0155	0.0176	46,517	+0.00(+12.82%)
Jul 27, 2017	0.0161	0.0192	0.0155	0.0156	219,612	-0.00(-3.11%)
Jul 26, 2017	0.0194	0.0194	0.0161	0.0161	268,099	-0.00(-7.10%)
Jul 25, 2017	0.0200	0.0200	0.0170	0.0173	114,230	+0.00(+8.32%)
Jul 24, 2017	0.0188	0.0188	0.0155	0.0160	45,812	-0.00(-8.57%)
Jul 21, 2017	0.0160	0.0175	0.0160	0.0175	5,317	+0.00(+4.48%)
Jul 20, 2017	0.0160	0.0175	0.0160	0.0168	18,900	+0.00(+4.69%)
Jul 19, 2017	0.0150	0.0175	0.0150	0.0160	352,164	+0.00(+3.23%)
Jul 18, 2017	0.0157	0.0160	0.0155	0.0155	75,547	-0.00(-3.13%)
Jul 17, 2017	0.0157	0.0170	0.0157	0.0160	25,122	-0.00(-6.36%)
Jul 14, 2017	0.0181	0.0181	0.0157	0.0171	78,950	+0.00(+6.79%)
Jul 13, 2017	0.0169	0.0181	0.0160	0.0160	150,330	-0.00(-8.82%)
Jul 12, 2017	0.0156	0.0181	0.0156	0.0175	64,597	+0.00(+0.27%)
Jul 11, 2017	0.0169	0.0181	0.0156	0.0175	142,050	+0.00(+0.00%)
Jul 10, 2017	0.0165	0.0181	0.0156	0.0175	107,050	+0.00(+9.38%)
Jul 07, 2017	0.0155	0.0181	0.0155	0.0160	301,824	+0.00(+0.00%)
Jul 06, 2017	0.0163	0.0181	0.0160	0.0160	18,590	-0.00(-6.43%)
Jul 05, 2017	0.0181	0.0181	0.0160	0.0171	91,552	-0.00(-5.52%)
Jul 03, 2017	0.0181	0.0181	0.0175	0.0181	42,050	+0.00(+0.00%)
Jun 30, 2017	0.0158	0.0181	0.0158	0.0181	36,259	+0.00(+13.13%)
Jun 29, 2017	0.0162	0.0180	0.0160	0.0160	91,622	+0.00(+2.56%)
Jun 28, 2017	0.0175	0.0181	0.0156	0.0156	18,693	-0.00(-3.15%)
Jun 27, 2017	0.0155	0.0169	0.0155	0.0161	52,867	-0.00(-4.69%)
Jun 26, 2017	0.0200	0.0200	0.0169	0.0169	687,759	-0.00(-7.65%)
Jun 23, 2017	0.0219	0.0220	0.0183	0.0183	77,050	-0.00(-0.54%)
Jun 22, 2017	0.0195	0.0195	0.0180	0.0184	52,984	-0.00(-5.57%)
Jun 21, 2017	0.0181	0.0195	0.0180	0.0195	274,112	+0.00(+7.65%)
Jun 20, 2017	0.0180	0.0220	0.0180	0.0181	121,211	-0.00(-9.86%)
Jun 19, 2017	0.0200	0.0201	0.0180	0.0201	246,124	-0.00(-3.46%)
Jun 16, 2017	0.0220	0.0220	0.0182	0.0208	243,972	-0.00(-5.45%)
Jun 15, 2017	0.0180	0.0220	0.0176	0.0220	158,285	+0.00(+22.22%)
Jun 14, 2017	0.0185	0.0185	0.0180	0.0180	2,805	+0.00(+0.00%)
Jun 13, 2017	0.0194	0.0220	0.0169	0.0180	109,105	-0.00(-9.41%)
Jun 12, 2017	0.0166	0.0220	0.0166	0.0199	252,361	-0.00(-0.65%)
Jun 09, 2017	0.0220	0.0220	0.0160	0.0200	160,350	-0.00(-9.09%)
Jun 08, 2017	0.0220	0.0220	0.0200	0.0220	79,261	+0.00(+1.85%)
Jun 07, 2017	0.0198	0.0220	0.0175	0.0216	38,961	-0.00(-1.82%)
Jun 06, 2017	0.0190	0.0220	0.0172	0.0220	228,460	+0.00(+4.76%)
Jun 05, 2017	0.0195	0.0225	0.0168	0.0210	353,538	+0.00(+10.53%)
Jun 02, 2017	0.0163	0.0190	0.0155	0.0190	265,703	+0.00(+11.76%)
Jun 01, 2017	0.0170	0.0170	0.0155	0.0170	76,500	+0.00(+5.53%)
May 31, 2017	0.0156	0.0170	0.0156	0.0161	43,918	-0.00(-5.16%)
May 30, 2017	0.0180	0.0180	0.0155	0.0170	124,380	+0.00(+4.85%)
May 26, 2017	0.0155	0.0180	0.0155	0.0162	83,150	-0.00(-10.00%)
May 25, 2017	0.0175	0.0180	0.0156	0.0180	56,228	+0.00(+5.88%)
May 24, 2017	0.0168	0.0180	0.0155	0.0170	874,734	+0.00(+6.25%)
May 23, 2017	0.0158	0.0180	0.0155	0.0160	110,787	-0.00(-5.88%)
May 22, 2017	0.0160	0.0170	0.0155	0.0170	166,786	+0.00(+6.25%)
May 19, 2017	0.0163	0.0170	0.0160	0.0160	136,594	-0.00(-5.88%)
May 18, 2017	0.0155	0.0170	0.0155	0.0170	89,712	+0.00(+0.59%)
May 17, 2017	0.0159	0.0170	0.0155	0.0169	514,012	+0.00(+7.30%)
May 16, 2017	0.0150	0.0160	0.0150	0.0158	108,001	-0.00(-1.56%)
May 15, 2017	0.0184	0.0184	0.0150	0.0160	94,576	-0.00(-5.88%)
May 12, 2017	0.0177	0.0182	0.0151	0.0170	56,432	-0.00(-6.08%)
May 11, 2017	0.0176	0.0184	0.0155	0.0181	58,736	-0.00(-1.63%)
May 10, 2017	0.0150	0.0184	0.0150	0.0184	78,118	+0.00(+22.67%)
May 09, 2017	0.0167	0.0180	0.0150	0.0150	269,869	-0.00(-16.67%)
May 08, 2017	0.0175	0.0180	0.0153	0.0180	53,976	+0.00(+5.88%)
May 05, 2017	0.0180	0.0190	0.0152	0.0170	101,671	-0.00(-5.56%)
May 04, 2017	0.0150	0.0190	0.0150	0.0180	51,400	-0.00(-1.10%)
May 03, 2017	0.0190	0.0190	0.0181	0.0182	77,812	-0.00(-4.21%)
May 02, 2017	0.0190	0.0190	0.0154	0.0190	37,632	+0.00(+0.53%)