Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	0.0053	0.0053	0.0051	0.0052	24,000	+0.00(+1.96%)
Aug 27, 2019		0.0051	0.0051	0.0051	0	-0.00(-1.92%)
Aug 26, 2019	0.0060	0.0067	0.0051	0.0052	137,101	-0.00(-10.34%)
Aug 23, 2019	0.0055	0.0058	0.0055	0.0058	3,400	+0.00(+5.45%)
Aug 22, 2019	0.0051	0.0060	0.0051	0.0055	30,344	-0.00(-12.70%)
Aug 21, 2019	0.0060	0.0063	0.0049	0.0063	18,761	+0.00(+6.78%)
Aug 20, 2019	0.0055	0.0059	0.0050	0.0059	116,907	-0.00(-1.67%)
Aug 19, 2019	0.0056	0.0061	0.0050	0.0060	76,850	+0.00(+3.45%)
Aug 16, 2019	0.0060	0.0060	0.0058	0.0058	10,900	+0.00(+16.00%)
Aug 15, 2019	0.0067	0.0067	0.0050	0.0050	141,650	-0.00(-25.37%)
Aug 14, 2019	0.0051	0.0067	0.0051	0.0067	25,607	+0.00(+34.00%)
Aug 13, 2019	0.0052	0.0055	0.0050	0.0050	190,914	-0.00(-5.66%)
Aug 12, 2019	0.0064	0.0064	0.0052	0.0053	212,110	-0.00(-17.19%)
Aug 09, 2019	0.0068	0.0068	0.0063	0.0064	45,000	+0.00(+18.52%)
Aug 08, 2019	0.0067	0.0067	0.0052	0.0054	352,433	-0.00(-20.59%)
Aug 07, 2019	0.0055	0.0068	0.0053	0.0068	94,000	+0.00(+25.93%)
Aug 06, 2019	0.0068	0.0068	0.0054	0.0054	9,000	-0.00(-12.90%)
Aug 05, 2019	0.0062	0.0062	0.0059	0.0062	6,450	+0.00(+3.33%)
Aug 02, 2019	0.0058	0.0062	0.0052	0.0060	181,000	+0.00(+7.14%)
Aug 01, 2019	0.0059	0.0062	0.0056	0.0056	30,050	-0.00(-5.08%)
Jul 31, 2019	0.0058	0.0065	0.0058	0.0059	164,739	-0.00(-1.67%)
Jul 30, 2019	0.0072	0.0072	0.0056	0.0060	62,555	-0.00(-9.09%)
Jul 29, 2019	0.0072	0.0072	0.0060	0.0066	21,493	+0.00(+6.45%)
Jul 26, 2019	0.0062	0.0062	0.0062	0.0062	2,500	+0.00(+3.33%)
Jul 25, 2019	0.0060	0.0060	0.0060	0.0060	22,365	+0.00(+0.00%)
Jul 24, 2019	0.0061	0.0061	0.0060	0.0060	11,811	-0.00(-1.64%)
Jul 23, 2019	0.0080	0.0080	0.0061	0.0061	619,460	-0.00(-23.75%)
Jul 22, 2019	0.0056	0.0080	0.0056	0.0080	233,583	+0.00(+23.08%)
Jul 19, 2019	0.0063	0.0065	0.0063	0.0065	4,200	-0.00(-13.33%)
Jul 18, 2019	0.0078	0.0078	0.0075	0.0075	20,250	-0.00(-1.32%)
Jul 17, 2019	0.0058	0.0080	0.0058	0.0076	86,607	+0.00(+11.76%)
Jul 16, 2019	0.0075	0.0075	0.0068	0.0068	114,964	-0.00(-1.45%)
Jul 15, 2019	0.0075	0.0075	0.0065	0.0069	33,972	-0.00(-6.76%)
Jul 12, 2019	0.0065	0.0075	0.0065	0.0074	6,200	+0.00(+1.37%)
Jul 11, 2019	0.0073	0.0073	0.0073	0.0073	12,000	+0.00(+2.82%)
Jul 10, 2019	0.0055	0.0076	0.0055	0.0071	8,195	+0.00(+4.41%)
Jul 09, 2019	0.0077	0.0095	0.0068	0.0068	61,728	-0.00(-2.86%)
Jul 08, 2019	0.0077	0.0077	0.0070	0.0070	101,612	+0.00(+14.75%)
Jul 05, 2019	0.0097	0.0097	0.0061	0.0061	27,300	+0.00(+0.00%)
Jul 03, 2019	0.0060	0.0061	0.0060	0.0061	10,500	+0.00(+1.67%)
Jul 02, 2019	0.0080	0.0081	0.0060	0.0060	344,167	-0.00(-21.05%)
Jul 01, 2019	0.0062	0.0078	0.0062	0.0076	19,964	+0.00(+5.56%)
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%)