Endocan Corp (OP: ENDO )

0.0150 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 23, 2021 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.