Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	0.0302	0.0310	0.0295	0.0300	460,412	-0.00(-6.25%)
Jul 30, 2014	0.0302	0.0320	0.0300	0.0320	125,100	+0.00(+5.96%)
Jul 29, 2014	0.0320	0.0328	0.0302	0.0302	119,092	-0.00(-5.62%)
Jul 28, 2014	0.0281	0.0320	0.0281	0.0320	139,995	+0.00(+9.22%)
Jul 25, 2014	0.0338	0.0338	0.0293	0.0293	327,200	-0.00(-11.21%)
Jul 24, 2014	0.0331	0.0335	0.0330	0.0330	427,081	-0.00(-0.30%)
Jul 23, 2014	0.0330	0.0340	0.0330	0.0331	139,924	+0.00(+0.30%)
Jul 22, 2014	0.0303	0.0340	0.0303	0.0330	244,735	+0.00(+0.00%)
Jul 21, 2014	0.0319	0.0330	0.0300	0.0330	318,956	+0.00(+3.13%)
Jul 18, 2014	0.0350	0.0350	0.0281	0.0320	739,406	+0.00(+3.23%)
Jul 17, 2014	0.0317	0.0350	0.0298	0.0310	93,650	-0.00(-8.28%)
Jul 16, 2014	0.0340	0.0340	0.0309	0.0338	273,545	-0.00(-0.59%)
Jul 15, 2014	0.0349	0.0375	0.0280	0.0340	1,097,069	-0.00(-2.58%)
Jul 14, 2014	0.0333	0.0350	0.0333	0.0349	53,744	+0.00(+4.80%)
Jul 11, 2014	0.0333	0.0350	0.0333	0.0333	196,958	+0.00(+0.00%)
Jul 10, 2014	0.0320	0.0350	0.0311	0.0333	141,700	+0.00(+4.06%)
Jul 09, 2014	0.0360	0.0360	0.0319	0.0320	222,260	-0.00(-7.78%)
Jul 08, 2014	0.0320	0.0360	0.0320	0.0347	673,887	+0.00(+8.44%)
Jul 07, 2014	0.0350	0.0350	0.0320	0.0320	303,115	-0.00(-11.11%)
Jul 03, 2014		0.0360	0.0360	0.0360	0	-0.00(-2.17%)
Jul 02, 2014	0.0371	0.0387	0.0330	0.0368	515,874	+0.00(+2.22%)
Jul 01, 2014	0.0280	0.0399	0.0280	0.0360	1,315,652	+0.01(+28.57%)
Jun 30, 2014	0.0300	0.0300	0.0280	0.0280	196,684	+0.00(+0.00%)
Jun 27, 2014	0.0298	0.0300	0.0275	0.0280	150,346	+0.00(+1.82%)
Jun 26, 2014	0.0284	0.0285	0.0271	0.0275	117,575	-0.00(-3.51%)
Jun 25, 2014	0.0282	0.0290	0.0282	0.0285	84,128	+0.00(+1.06%)
Jun 24, 2014	0.0283	0.0300	0.0281	0.0282	173,275	-0.00(-0.35%)
Jun 23, 2014	0.0265	0.0310	0.0265	0.0283	223,606	+0.00(+6.79%)
Jun 20, 2014	0.0280	0.0280	0.0265	0.0265	405,199	-0.00(-5.36%)
Jun 19, 2014	0.0300	0.0310	0.0270	0.0280	219,295	-0.00(-9.68%)
Jun 18, 2014	0.0280	0.0310	0.0266	0.0310	589,315	+0.00(+14.81%)
Jun 17, 2014	0.0280	0.0300	0.0270	0.0270	1,114,195	-0.00(-3.57%)
Jun 16, 2014	0.0284	0.0284	0.0270	0.0280	445,320	-0.00(-1.41%)
Jun 13, 2014	0.0293	0.0318	0.0270	0.0284	546,581	+0.00(+1.79%)
Jun 12, 2014	0.0290	0.0319	0.0270	0.0279	725,288	-0.00(-3.79%)
Jun 11, 2014	0.0300	0.0320	0.0282	0.0290	337,241	+0.00(+0.00%)
Jun 10, 2014	0.0300	0.0320	0.0282	0.0290	965,033	-0.00(-8.52%)
Jun 06, 2014	0.0290	0.0330	0.0290	0.0317	237,542	+0.00(+5.67%)
Jun 05, 2014	0.0290	0.0325	0.0285	0.0300	434,064	+0.00(+3.45%)
Jun 04, 2014	0.0290	0.0290	0.0280	0.0290	435,452	+0.00(+0.00%)
Jun 03, 2014	0.0304	0.0324	0.0280	0.0290	332,466	-0.00(-0.68%)
Jun 02, 2014	0.0330	0.0330	0.0280	0.0292	441,852	-0.00(-8.75%)
May 30, 2014	0.0297	0.0339	0.0276	0.0320	889,271	+0.00(+17.65%)
May 29, 2014	0.0298	0.0330	0.0271	0.0272	619,542	+0.00(+1.87%)
May 28, 2014	0.0339	0.0339	0.0265	0.0267	1,138,599	-0.00(-11.00%)
May 27, 2014	0.0325	0.0329	0.0280	0.0300	792,588	-0.00(-7.69%)
May 23, 2014		0.0325	0.0325	0.0325	0	-0.00(-1.52%)
May 22, 2014	0.0251	0.0330	0.0251	0.0330	459,595	+0.00(+13.79%)
May 21, 2014	0.0280	0.0300	0.0270	0.0290	509,401	+0.00(+1.75%)
May 20, 2014	0.0350	0.0350	0.0275	0.0285	411,724	-0.00(-13.11%)
May 19, 2014	0.0280	0.0350	0.0255	0.0328	1,372,631	+0.01(+28.63%)
May 16, 2014	0.0378	0.0380	0.0245	0.0255	2,636,807	-0.01(-32.54%)
May 15, 2014	0.0340	0.0378	0.0325	0.0378	483,638	+0.00(+5.29%)
May 14, 2014	0.0370	0.0379	0.0340	0.0359	412,492	-0.00(-2.97%)
May 13, 2014	0.0360	0.0370	0.0330	0.0370	1,359,159	+0.00(+2.78%)
May 12, 2014	0.0356	0.0370	0.0350	0.0360	329,830	+0.00(+1.12%)
May 09, 2014	0.0350	0.0376	0.0350	0.0356	483,685	+0.00(+1.14%)
May 08, 2014	0.0400	0.0400	0.0351	0.0352	602,576	+0.00(+0.00%)
May 07, 2014	0.0380	0.0405	0.0350	0.0352	324,490	-0.00(-12.00%)
May 06, 2014	0.0355	0.0400	0.0355	0.0400	197,118	+0.00(+11.73%)
May 05, 2014	0.0375	0.0398	0.0355	0.0358	312,322	-0.00(-10.28%)
May 02, 2014	0.0373	0.0410	0.0350	0.0399	1,070,460	+0.00(+7.55%)