Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.0219	0.0219	0.0177	0.0177	331,200	-0.00(-11.50%)
Sep 27, 2018	0.0187	0.0219	0.0178	0.0200	114,740	+0.00(+12.99%)
Sep 26, 2018	0.0189	0.0220	0.0173	0.0177	142,500	-0.00(-6.35%)
Sep 25, 2018	0.0205	0.0210	0.0189	0.0189	21,422	-0.00(-8.25%)
Sep 24, 2018	0.0210	0.0235	0.0190	0.0206	226,282	-0.00(-3.74%)
Sep 21, 2018	0.0195	0.0220	0.0191	0.0214	98,000	+0.00(+7.00%)
Sep 20, 2018	0.0210	0.0210	0.0177	0.0200	63,273	+0.00(+0.00%)
Sep 19, 2018	0.0200	0.0219	0.0200	0.0200	284,312	+0.00(+0.00%)
Sep 18, 2018	0.0220	0.0220	0.0151	0.0200	138,230	-0.00(-2.44%)
Sep 17, 2018	0.0160	0.0219	0.0160	0.0205	100,499	+0.00(+13.89%)
Sep 14, 2018	0.0224	0.0225	0.0141	0.0180	614,900	-0.00(-10.45%)
Sep 13, 2018	0.0141	0.0224	0.0141	0.0201	74,884	-0.00(-10.67%)
Sep 12, 2018	0.0237	0.0237	0.0200	0.0225	274,811	+0.00(+12.50%)
Sep 11, 2018	0.0230	0.0237	0.0200	0.0200	198,526	-0.00(-16.67%)
Sep 10, 2018	0.0200	0.0240	0.0200	0.0240	201,800	+0.00(+13.74%)
Sep 07, 2018	0.0248	0.0248	0.0210	0.0211	69,700	-0.00(-12.08%)
Sep 06, 2018	0.0259	0.0259	0.0200	0.0240	495,705	+0.00(+9.09%)
Sep 05, 2018	0.0230	0.0240	0.0220	0.0220	203,053	-0.00(-6.78%)
Sep 04, 2018	0.0235	0.0240	0.0225	0.0236	583,836	+0.00(+4.89%)
Aug 31, 2018		0.0225	0.0225	0.0225	0	-0.00(-6.25%)
Aug 30, 2018	0.0220	0.0250	0.0202	0.0240	786,200	+0.00(+18.23%)
Aug 29, 2018	0.0220	0.0220	0.0202	0.0203	187,006	-0.00(-0.98%)
Aug 28, 2018	0.0203	0.0220	0.0203	0.0205	99,375	+0.00(+1.49%)
Aug 27, 2018	0.0203	0.0203	0.0200	0.0202	146,172	-0.00(-0.49%)
Aug 24, 2018	0.0200	0.0203	0.0171	0.0203	91,500	+0.00(+2.01%)
Aug 23, 2018	0.0161	0.0203	0.0140	0.0199	1,032,026	+0.00(+28.39%)
Aug 22, 2018	0.0132	0.0190	0.0132	0.0155	75,550	-0.00(-18.42%)
Aug 21, 2018	0.0151	0.0199	0.0151	0.0190	170,417	+0.00(+11.76%)
Aug 20, 2018	0.0180	0.0189	0.0165	0.0170	444,718	-0.00(-5.56%)
Aug 17, 2018	0.0199	0.0199	0.0180	0.0180	68,300	-0.00(-9.55%)
Aug 16, 2018	0.0155	0.0204	0.0155	0.0199	65,310	+0.00(+13.71%)
Aug 15, 2018	0.0200	0.0200	0.0156	0.0175	69,900	-0.00(-3.85%)
Aug 14, 2018	0.0200	0.0210	0.0127	0.0182	520,017	-0.00(-4.21%)
Aug 13, 2018	0.0180	0.0190	0.0180	0.0190	99,749	+0.00(+0.00%)
Aug 10, 2018	0.0180	0.0190	0.0177	0.0190	62,500	+0.00(+6.74%)
Aug 09, 2018	0.0208	0.0210	0.0178	0.0178	10,000	-0.00(-11.00%)
Aug 08, 2018	0.0200	0.0208	0.0197	0.0200	118,500	+0.00(+12.99%)
Aug 07, 2018	0.0155	0.0200	0.0155	0.0177	303,917	-0.00(-6.84%)
Aug 06, 2018	0.0200	0.0208	0.0170	0.0190	42,922	-0.00(-4.04%)
Aug 03, 2018	0.0152	0.0198	0.0152	0.0198	69,700	-0.00(-1.00%)
Aug 02, 2018	0.0161	0.0200	0.0161	0.0200	36,200	+0.00(+16.28%)
Aug 01, 2018	0.0174	0.0175	0.0172	0.0172	35,810	+0.00(+0.58%)
Jul 31, 2018	0.0196	0.0205	0.0171	0.0171	92,537	-0.00(-10.00%)
Jul 30, 2018	0.0200	0.0205	0.0190	0.0190	71,857	-0.00(-3.55%)
Jul 27, 2018	0.0208	0.0208	0.0184	0.0197	95,000	+0.00(+14.53%)
Jul 26, 2018	0.0190	0.0190	0.0170	0.0172	237,851	-0.00(-11.93%)
Jul 25, 2018	0.0179	0.0199	0.0179	0.0195	43,950	+0.00(+9.41%)
Jul 24, 2018	0.0199	0.0200	0.0170	0.0179	52,600	-0.00(-0.83%)
Jul 23, 2018	0.0196	0.0209	0.0171	0.0180	54,500	-0.00(-1.64%)
Jul 20, 2018	0.0183	0.0184	0.0183	0.0183	6,250	+0.00(+1.10%)
Jul 19, 2018	0.0171	0.0205	0.0171	0.0181	114,351	-0.00(-9.50%)
Jul 18, 2018	0.0210	0.0210	0.0200	0.0200	76,849	-0.00(-3.61%)
Jul 17, 2018	0.0210	0.0210	0.0168	0.0208	202,383	+0.00(+19.94%)
Jul 16, 2018	0.0185	0.0185	0.0169	0.0173	33,200	-0.00(-1.70%)
Jul 13, 2018	0.0209	0.0210	0.0161	0.0176	72,500	-0.00(-15.79%)
Jul 12, 2018	0.0141	0.0209	0.0141	0.0209	106,400	+0.00(+22.22%)
Jul 11, 2018	0.0124	0.0230	0.0124	0.0171	413,562	-0.00(-2.29%)
Jul 10, 2018	0.0170	0.0175	0.0151	0.0175	38,352	+0.00(+2.34%)
Jul 09, 2018	0.0177	0.0209	0.0153	0.0171	87,000	-0.00(-9.52%)
Jul 06, 2018	0.0195	0.0210	0.0173	0.0189	401,994	-0.00(-5.50%)
Jul 05, 2018	0.0190	0.0200	0.0190	0.0200	45,721	+0.00(+7.53%)
Jul 03, 2018		0.0186	0.0186	0.0186	0	-0.00(-11.00%)