Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	0.0158	0.0159	0.0140	0.0141	144,737	-0.00(-11.32%)
Jul 30, 2015	0.0134	0.0160	0.0134	0.0159	41,300	+0.00(+18.66%)
Jul 29, 2015	0.0130	0.0134	0.0130	0.0134	30,677	+0.00(+3.08%)
Jul 28, 2015	0.0130	0.0130	0.0130	0.0130	38,010	-0.00(-4.41%)
Jul 27, 2015	0.0121	0.0144	0.0121	0.0136	98,200	+0.00(+2.64%)
Jul 24, 2015	0.0137	0.0137	0.0121	0.0132	26,570	+0.00(+2.71%)
Jul 23, 2015	0.0137	0.0137	0.0129	0.0129	2,000	-0.00(-5.84%)
Jul 22, 2015	0.0121	0.0137	0.0121	0.0137	11,926	-0.00(-6.16%)
Jul 21, 2015	0.0123	0.0146	0.0121	0.0146	50,501	+0.00(+20.66%)
Jul 20, 2015	0.0121	0.0121	0.0115	0.0121	41,000	+0.00(+0.83%)
Jul 17, 2015	0.0110	0.0130	0.0100	0.0120	258,430	-0.00(-14.29%)
Jul 16, 2015	0.0140	0.0142	0.0140	0.0140	27,743	+0.00(+0.00%)
Jul 15, 2015	0.0135	0.0140	0.0135	0.0140	58,287	-0.00(-6.67%)
Jul 14, 2015	0.0151	0.0159	0.0150	0.0150	94,225	-0.00(-1.32%)
Jul 13, 2015	0.0151	0.0170	0.0151	0.0152	58,400	-0.00(-10.64%)
Jul 10, 2015	0.0150	0.0193	0.0150	0.0170	141,002	+0.00(+0.65%)
Jul 09, 2015	0.0169	0.0169	0.0159	0.0169	30,000	+0.00(+4.00%)
Jul 08, 2015	0.0150	0.0176	0.0150	0.0163	22,700	-0.00(-3.27%)
Jul 07, 2015		0.0168	0.0153	0.0168	71,807	+0.00(+9.80%)
Jul 06, 2015	0.0200	0.0200	0.0153	0.0153	273,850	-0.00(-22.73%)
Jul 02, 2015		0.0198	0.0198	0.0198	0	+0.00(+5.32%)
Jul 01, 2015	0.0178	0.0190	0.0150	0.0188	312,000	-0.00(-6.00%)
Jun 30, 2015	0.0190	0.0200	0.0176	0.0200	286,337	+0.00(+5.26%)
Jun 29, 2015	0.0190	0.0200	0.0190	0.0190	18,108	-0.00(-4.52%)
Jun 26, 2015	0.0200	0.0200	0.0190	0.0199	100,546	+0.00(+0.00%)
Jun 25, 2015	0.0190	0.0199	0.0190	0.0199	52,073	+0.00(+4.74%)
Jun 24, 2015	0.0170	0.0194	0.0170	0.0190	58,333	+0.00(+0.00%)
Jun 23, 2015	0.0190	0.0194	0.0190	0.0190	13,000	-0.00(-2.31%)
Jun 22, 2015	0.0193	0.0194	0.0190	0.0194	49,285	-0.00(-2.75%)
Jun 19, 2015	0.0200	0.0200	0.0200	0.0200	30,000	-0.00(-5.21%)
Jun 18, 2015	0.0200	0.0219	0.0200	0.0211	58,950	+0.00(+3.94%)
Jun 17, 2015	0.0200	0.0219	0.0200	0.0203	162,265	+0.00(+1.00%)
Jun 16, 2015	0.0213	0.0222	0.0201	0.0201	82,575	-0.00(-4.74%)
Jun 15, 2015	0.0200	0.0211	0.0200	0.0211	41,816	-0.00(-3.21%)
Jun 12, 2015	0.0231	0.0250	0.0210	0.0218	177,595	-0.00(-12.45%)
Jun 11, 2015	0.0200	0.0249	0.0200	0.0249	87,000	+0.00(+3.75%)
Jun 10, 2015	0.0240	0.0240	0.0222	0.0240	82,799	+0.00(+0.00%)
Jun 09, 2015	0.0250	0.0250	0.0200	0.0240	95,970	+0.00(+0.00%)
Jun 08, 2015	0.0249	0.0249	0.0203	0.0240	111,481	-0.00(-3.61%)
Jun 05, 2015	0.0260	0.0260	0.0236	0.0249	24,900	+0.00(+4.18%)
Jun 04, 2015	0.0250	0.0260	0.0222	0.0239	139,933	-0.00(-3.63%)
Jun 03, 2015	0.0240	0.0260	0.0237	0.0248	121,279	+0.00(+3.33%)
Jun 02, 2015	0.0270	0.0270	0.0226	0.0240	119,933	+0.00(+1.69%)
Jun 01, 2015	0.0210	0.0244	0.0181	0.0236	214,753	+0.00(+0.00%)
May 29, 2015	0.0230	0.0242	0.0213	0.0236	143,900	+0.00(+7.27%)
May 28, 2015	0.0260	0.0260	0.0211	0.0220	209,346	-0.00(-12.04%)
May 27, 2015	0.0270	0.0270	0.0223	0.0250	566,879	-0.00(-3.81%)
May 26, 2015	0.0230	0.0290	0.0220	0.0260	767,135	+0.00(+13.04%)
May 22, 2015		0.0230	0.0230	0.0230	0	+0.00(+9.52%)
May 21, 2015	0.0199	0.0220	0.0190	0.0210	759,430	+0.00(+19.32%)
May 20, 2015	0.0159	0.0220	0.0156	0.0176	1,570,936	+0.00(+15.79%)
May 19, 2015	0.0160	0.0160	0.0150	0.0152	149,896	-0.00(-5.00%)
May 18, 2015	0.0160	0.0160	0.0155	0.0160	408,870	+0.00(+0.00%)
May 15, 2015	0.0146	0.0160	0.0146	0.0160	224,800	+0.00(+9.59%)
May 14, 2015	0.0145	0.0146	0.0145	0.0146	27,700	+0.00(+2.82%)
May 13, 2015	0.0142	0.0143	0.0142	0.0142	5,500	+0.00(+0.71%)
May 12, 2015	0.0135	0.0141	0.0135	0.0141	23,030	+0.00(+0.71%)
May 11, 2015	0.0139	0.0140	0.0132	0.0140	306,100	+0.00(+5.50%)
May 08, 2015	0.0135	0.0135	0.0132	0.0133	17,555	+0.00(+0.53%)
May 07, 2015	0.0132	0.0132	0.0132	0.0132	2,700	+0.00(+0.00%)
May 06, 2015	0.0131	0.0138	0.0130	0.0132	92,950	-0.00(-5.71%)
May 05, 2015	0.0136	0.0141	0.0136	0.0140	178,000	-0.00(-1.75%)
May 04, 2015	0.0150	0.0150	0.0137	0.0143	126,499	-0.00(-5.00%)