Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	0.1000	0.1050	0.0850	0.0880	0	-0.02(-16.19%)
Feb 27, 2014	0.1130	0.1130	0.0980	0.1050	1,063,496	-0.00(-2.78%)
Feb 26, 2014	0.0995	0.1080	0.0940	0.1080	1,501,652	+0.01(+10.66%)
Feb 25, 2014	0.1010	0.1080	0.0950	0.0976	1,842,070	-0.00(-3.37%)
Feb 24, 2014	0.1120	0.1120	0.0953	0.1010	1,230,883	-0.01(-6.48%)
Feb 21, 2014	0.1190	0.1190	0.0940	0.1080	0	-0.01(-10.00%)
Feb 20, 2014	0.1200	0.1250	0.1110	0.1200	1,671,421	+0.01(+8.11%)
Feb 19, 2014	0.1325	0.1325	0.1055	0.1110	2,825,237	-0.01(-11.20%)
Feb 18, 2014	0.1230	0.1330	0.1150	0.1250	2,843,069	+0.01(+10.13%)
Feb 14, 2014		0.1135	0.1135	0.1135	0	+0.01(+11.27%)
Feb 13, 2014	0.1089	0.1150	0.0950	0.1020	2,115,392	-0.01(-7.10%)
Feb 12, 2014	0.1110	0.1110	0.0925	0.1098	2,344,448	+0.00(+2.62%)
Feb 11, 2014	0.0975	0.1140	0.0701	0.1070	7,240,188	+0.01(+5.84%)
Feb 10, 2014	0.1330	0.1450	0.0980	0.1011	9,483,822	-0.04(-26.53%)
Feb 07, 2014	0.1660	0.1690	0.1210	0.1376	0	-0.02(-14.00%)
Feb 06, 2014	0.1572	0.1795	0.1390	0.1600	7,896,107	+0.02(+10.65%)
Feb 05, 2014	0.1499	0.1553	0.1230	0.1446	12,091,979	+0.00(+1.83%)
Feb 04, 2014	0.1180	0.1430	0.1170	0.1420	16,100,686	+0.03(+32.71%)
Feb 03, 2014	0.0870	0.1150	0.0869	0.1070	17,810,936	+0.03(+31.13%)
Jan 31, 2014	0.0825	0.0825	0.0760	0.0816	0	+0.00(+3.95%)
Jan 30, 2014	0.0780	0.0810	0.0761	0.0785	821,348	+0.00(+3.56%)
Jan 29, 2014	0.0905	0.0905	0.0755	0.0758	2,114,003	-0.01(-8.67%)
Jan 28, 2014	0.0800	0.0940	0.0750	0.0830	5,954,005	+0.01(+7.79%)
Jan 27, 2014	0.0750	0.0850	0.0740	0.0770	4,183,592	+0.00(+5.48%)
Jan 24, 2014	0.0735	0.0800	0.0565	0.0730	0	+0.00(+4.29%)
Jan 23, 2014	0.0640	0.0700	0.0640	0.0700	2,469,848	+0.01(+12.90%)
Jan 22, 2014	0.0615	0.0625	0.0550	0.0620	1,057,736	+0.00(+1.64%)
Jan 21, 2014	0.0592	0.0650	0.0570	0.0610	2,154,835	+0.00(+5.17%)
Jan 17, 2014		0.0580	0.0580	0.0580	0	+0.01(+9.43%)
Jan 16, 2014	0.0610	0.0610	0.0510	0.0530	1,504,250	-0.01(-11.67%)
Jan 15, 2014	0.0640	0.0640	0.0575	0.0600	1,098,312	-0.00(-6.25%)
Jan 14, 2014	0.0655	0.0680	0.0520	0.0640	2,202,569	-0.00(-3.03%)
Jan 13, 2014	0.0630	0.0730	0.0560	0.0660	3,511,535	+0.01(+10.00%)
Jan 10, 2014	0.0700	0.0750	0.0471	0.0600	7,642,807	-0.01(-14.29%)
Jan 09, 2014	0.1080	0.1120	0.0610	0.0700	10,450,806	-0.02(-22.22%)
Jan 08, 2014	0.0735	0.1200	0.0701	0.0900	13,620,143	+0.03(+47.54%)
Jan 07, 2014	0.0500	0.0650	0.0500	0.0610	6,418,338	+0.01(+24.49%)
Jan 06, 2014	0.0367	0.0500	0.0367	0.0490	3,706,584	+0.01(+32.79%)
Jan 03, 2014	0.0660	0.0690	0.0300	0.0369	0	-0.01(-23.92%)
Jan 02, 2014	0.0349	0.0500	0.0349	0.0485	4,978,876	+0.02(+61.13%)
Dec 31, 2013		0.0301	0.0301	0.0301	0	+0.01(+34.37%)
Dec 30, 2013	0.0206	0.0230	0.0205	0.0224	376,228	+0.00(+8.74%)
Dec 27, 2013	0.0226	0.0230	0.0201	0.0206	0	-0.00(-8.85%)
Dec 26, 2013	0.0222	0.0235	0.0220	0.0226	305,870	+0.00(+2.26%)
Dec 24, 2013	0.0240	0.0250	0.0221	0.0221	1,031,849	-0.00(-7.92%)
Dec 23, 2013	0.0213	0.0245	0.0213	0.0240	527,643	+0.00(+9.59%)
Dec 20, 2013	0.0210	0.0219	0.0205	0.0219	314,823	+0.00(+4.29%)
Dec 19, 2013	0.0224	0.0240	0.0205	0.0210	2,888,471	-0.00(-13.22%)
Dec 18, 2013	0.0230	0.0244	0.0220	0.0242	563,928	+0.00(+10.00%)
Dec 17, 2013	0.0220	0.0230	0.0220	0.0220	190,142	+0.00(+0.00%)
Dec 16, 2013	0.0230	0.0230	0.0200	0.0220	205,632	-0.00(-4.35%)
Dec 13, 2013	0.0222	0.0230	0.0211	0.0230	0	+0.00(+3.60%)
Dec 12, 2013	0.0211	0.0229	0.0211	0.0222	248,267	+0.00(+3.74%)
Dec 11, 2013	0.0210	0.0230	0.0210	0.0214	447,313	+0.00(+6.47%)
Dec 10, 2013	0.0206	0.0229	0.0201	0.0201	236,099	-0.00(-8.64%)
Dec 09, 2013	0.0220	0.0229	0.0203	0.0220	235,098	-0.00(-3.93%)
Dec 06, 2013	0.0220	0.0230	0.0220	0.0229	188,865	+0.00(+4.09%)
Dec 05, 2013	0.0245	0.0250	0.0220	0.0220	276,355	-0.00(-8.33%)
Dec 04, 2013	0.0236	0.0240	0.0236	0.0240	299,000	+0.00(+0.00%)
Dec 03, 2013	0.0201	0.0240	0.0201	0.0240	490,000	+0.00(+18.23%)