Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.0160	0.0160	0.0155	0.0155	7,862	-0.00(-3.13%)
Sep 28, 2017	0.0160	0.0160	0.0155	0.0160	70,784	+0.00(+3.23%)
Sep 27, 2017	0.0160	0.0160	0.0155	0.0155	128,300	+0.00(+0.00%)
Sep 26, 2017	0.0155	0.0155	0.0155	0.0155	40,600	+0.00(+0.00%)
Sep 25, 2017	0.0155	0.0156	0.0155	0.0155	33,678	+0.00(+0.00%)
Sep 22, 2017	0.0160	0.0160	0.0155	0.0155	95,000	+0.00(+0.00%)
Sep 21, 2017	0.0155	0.0165	0.0155	0.0155	158,633	-0.00(-6.06%)
Sep 20, 2017	0.0155	0.0165	0.0155	0.0165	43,549	+0.00(+6.45%)
Sep 19, 2017	0.0155	0.0165	0.0155	0.0155	85,661	+0.00(+0.00%)
Sep 18, 2017	0.0163	0.0165	0.0155	0.0155	64,022	-0.00(-6.06%)
Sep 15, 2017	0.0155	0.0165	0.0155	0.0165	21,760	+0.00(+6.45%)
Sep 14, 2017	0.0156	0.0169	0.0155	0.0155	362,402	-0.00(-8.21%)
Sep 13, 2017	0.0159	0.0169	0.0156	0.0169	59,248	+0.00(+8.25%)
Sep 12, 2017	0.0155	0.0170	0.0155	0.0156	40,600	-0.00(-4.29%)
Sep 11, 2017	0.0170	0.0170	0.0163	0.0163	15,208	+0.00(+2.37%)
Sep 08, 2017	0.0156	0.0159	0.0156	0.0159	40,350	+0.00(+2.06%)
Sep 07, 2017	0.0155	0.0170	0.0155	0.0156	170,000	+0.00(+0.65%)
Sep 06, 2017	0.0167	0.0167	0.0155	0.0155	71,800	-0.00(-6.93%)
Sep 05, 2017	0.0155	0.0167	0.0155	0.0167	50,931	+0.00(+6.76%)
Sep 01, 2017	0.0155	0.0163	0.0155	0.0156	97,306	-0.00(-4.00%)
Aug 31, 2017	0.0155	0.0170	0.0155	0.0163	158,798	+0.00(+4.84%)
Aug 30, 2017	0.0155	0.0163	0.0155	0.0155	114,514	+0.00(+0.00%)
Aug 29, 2017	0.0155	0.0170	0.0155	0.0155	85,136	+0.00(+0.00%)
Aug 28, 2017	0.0155	0.0163	0.0155	0.0155	135,403	+0.00(+0.00%)
Aug 25, 2017	0.0170	0.0170	0.0155	0.0155	31,425	+0.00(+0.00%)
Aug 24, 2017	0.0157	0.0170	0.0155	0.0155	99,300	-0.00(-1.27%)
Aug 23, 2017	0.0165	0.0165	0.0157	0.0157	38,300	+0.00(+0.00%)
Aug 22, 2017	0.0155	0.0165	0.0155	0.0157	26,950	+0.00(+1.29%)
Aug 21, 2017	0.0182	0.0182	0.0155	0.0155	195,080	-0.00(-0.64%)
Aug 18, 2017	0.0160	0.0184	0.0155	0.0156	190,900	-0.00(-2.50%)
Aug 17, 2017	0.0155	0.0160	0.0155	0.0160	108,742	+0.00(+3.23%)
Aug 16, 2017	0.0155	0.0160	0.0155	0.0155	15,803	+0.00(+0.00%)
Aug 15, 2017	0.0160	0.0160	0.0155	0.0155	56,588	-0.00(-3.13%)
Aug 14, 2017	0.0176	0.0176	0.0155	0.0160	404,312	-0.00(-4.76%)
Aug 11, 2017	0.0168	0.0176	0.0168	0.0168	49,800	+0.00(+1.57%)
Aug 10, 2017	0.0160	0.0168	0.0155	0.0165	52,443	+0.00(+6.71%)
Aug 09, 2017	0.0170	0.0170	0.0155	0.0155	116,363	-0.00(-8.74%)
Aug 08, 2017	0.0155	0.0170	0.0155	0.0170	28,700	+0.00(+0.50%)
Aug 07, 2017	0.0170	0.0170	0.0156	0.0169	13,800	-0.00(-0.59%)
Aug 04, 2017	0.0156	0.0170	0.0155	0.0170	77,850	+0.00(+8.97%)
Aug 03, 2017	0.0157	0.0174	0.0156	0.0156	248,493	-0.00(-0.64%)
Aug 02, 2017	0.0172	0.0185	0.0157	0.0157	55,350	-0.00(-7.97%)
Aug 01, 2017	0.0160	0.0176	0.0160	0.0171	45,650	+0.00(+7.97%)
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%)