Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	0.0150	0.0150	0.0150	0.0150	106,185	+0.00(+0.00%)
Feb 28, 2018	0.0187	0.0187	0.0150	0.0150	164,627	-0.00(-13.54%)
Feb 27, 2018	0.0141	0.0174	0.0141	0.0174	237,629	+0.00(+23.93%)
Feb 26, 2018	0.0160	0.0164	0.0140	0.0140	240,542	-0.00(-14.63%)
Feb 23, 2018	0.0160	0.0164	0.0160	0.0164	116,898	+0.00(+1.86%)
Feb 22, 2018	0.0164	0.0164	0.0161	0.0161	58,100	-0.00(-1.83%)
Feb 21, 2018	0.0164	0.0165	0.0161	0.0164	27,376	+0.00(+1.86%)
Feb 20, 2018	0.0160	0.0194	0.0160	0.0161	140,390	+0.00(+0.00%)
Feb 16, 2018		0.0161	0.0161	0.0161	0	+0.00(+0.00%)
Feb 15, 2018	0.0195	0.0195	0.0160	0.0161	165,370	-0.00(-17.44%)
Feb 14, 2018	0.0180	0.0195	0.0161	0.0195	59,480	+0.00(+10.80%)
Feb 13, 2018	0.0180	0.0180	0.0160	0.0176	29,613	-0.00(-2.11%)
Feb 12, 2018	0.0160	0.0180	0.0160	0.0180	101,860	+0.00(+12.37%)
Feb 09, 2018	0.0180	0.0180	0.0160	0.0160	100,415	+0.00(+0.00%)
Feb 08, 2018	0.0160	0.0160	0.0160	0.0160	26,048	-0.00(-4.19%)
Feb 07, 2018	0.0187	0.0195	0.0165	0.0167	102,400	-0.00(-6.43%)
Feb 06, 2018	0.0150	0.0184	0.0150	0.0178	154,179	+0.00(+8.83%)
Feb 05, 2018	0.0194	0.0194	0.0161	0.0164	127,046	-0.00(-2.38%)
Feb 02, 2018	0.0198	0.0198	0.0160	0.0168	634,473	-0.00(-13.40%)
Feb 01, 2018	0.0229	0.0229	0.0190	0.0194	60,435	+0.00(+6.01%)
Jan 31, 2018	0.0200	0.0229	0.0183	0.0183	115,968	-0.00(-3.16%)
Jan 30, 2018	0.0200	0.0190	0.0183	0.0189	260,364	-0.00(-0.54%)
Jan 29, 2018	0.0190	0.0235	0.0186	0.0190	210,399	+0.00(+0.00%)
Jan 26, 2018	0.0189	0.0195	0.0183	0.0190	72,121	+0.00(+3.83%)
Jan 25, 2018	0.0183	0.0194	0.0173	0.0183	300,871	+0.00(+0.00%)
Jan 24, 2018	0.0210	0.0210	0.0180	0.0183	288,302	-0.00(-10.73%)
Jan 23, 2018	0.0210	0.0210	0.0180	0.0205	325,145	+0.00(+2.50%)
Jan 22, 2018	0.0187	0.0210	0.0187	0.0200	311,369	-0.00(-0.05%)
Jan 19, 2018	0.0215	0.0215	0.0200	0.0200	105,339	-0.00(-3.57%)
Jan 18, 2018	0.0240	0.0240	0.0200	0.0208	90,750	+0.00(+3.75%)
Jan 17, 2018	0.0181	0.0239	0.0181	0.0200	340,768	-0.00(-14.16%)
Jan 16, 2018	0.0199	0.0250	0.0199	0.0233	450,970	+0.00(+17.68%)
Jan 12, 2018		0.0198	0.0198	0.0198	0	-0.00(-2.94%)
Jan 11, 2018	0.0229	0.0235	0.0164	0.0204	634,085	-0.00(-13.10%)
Jan 10, 2018	0.0250	0.0250	0.0200	0.0235	449,522	-0.00(-0.11%)
Jan 09, 2018	0.0200	0.0250	0.0200	0.0235	282,888	+0.00(+6.82%)
Jan 08, 2018	0.0196	0.0270	0.0196	0.0220	932,006	+0.00(+12.82%)
Jan 05, 2018	0.0145	0.0196	0.0130	0.0195	1,315,012	+0.00(+2.31%)
Jan 04, 2018	0.0299	0.0299	0.0160	0.0191	1,748,859	-0.00(-20.58%)
Jan 03, 2018	0.0272	0.0309	0.0186	0.0240	1,196,186	-0.00(-5.88%)