Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	0.0092	0.0092	0.0092	0.0092	3,000	+0.00(+1.10%)
May 27, 2016		0.0091	0.0091	0.0091	0	-0.00(-7.24%)
May 26, 2016	0.0081	0.0100	0.0081	0.0098	49,000	+0.00(+3.26%)
May 25, 2016	0.0086	0.0106	0.0086	0.0095	115,377	+0.00(+2.15%)
May 24, 2016	0.0076	0.0093	0.0076	0.0093	28,823	+0.00(+22.37%)
May 23, 2016	0.0076	0.0076	0.0076	0.0076	2,000	+0.00(+10.14%)
May 20, 2016	0.0070	0.0081	0.0067	0.0069	160,700	-0.00(-28.03%)
May 19, 2016	0.0080	0.0096	0.0080	0.0096	9,250	+0.00(+6.52%)
May 18, 2016	0.0090	0.0090	0.0089	0.0090	492,748	+0.00(+25.00%)
May 17, 2016	0.0140	0.0140	0.0072	0.0072	1,164,984	-0.01(-48.57%)
May 16, 2016	0.0140	0.0150	0.0140	0.0140	180,349	+0.00(+0.00%)
May 13, 2016	0.0141	0.0141	0.0140	0.0140	34,680	-0.00(-0.71%)
May 12, 2016	0.0141	0.0141	0.0141	0.0141	25,000	+0.00(+0.00%)
May 11, 2016	0.0140	0.0160	0.0140	0.0141	101,400	-0.00(-6.31%)
May 10, 2016	0.0140	0.0158	0.0140	0.0150	68,154	+0.00(+7.50%)
May 09, 2016	0.0149	0.0150	0.0140	0.0140	37,857	-0.00(-5.72%)
May 06, 2016	0.0111	0.0160	0.0110	0.0149	138,516	+0.00(+6.07%)
May 05, 2016	0.0140	0.0145	0.0140	0.0140	127,189	-0.00(-6.67%)
May 03, 2016		0.0150	0.0150	0.0150	0	+0.00(+0.67%)
May 02, 2016	0.0142	0.0149	0.0140	0.0149	26,913	+0.00(+6.43%)
Apr 29, 2016	0.0144	0.0149	0.0140	0.0140	70,281	-0.00(-10.26%)
Apr 28, 2016	0.0144	0.0158	0.0144	0.0156	49,430	-0.00(-5.45%)
Apr 27, 2016	0.0146	0.0165	0.0142	0.0165	64,396	+0.00(+9.27%)
Apr 26, 2016	0.0142	0.0151	0.0142	0.0151	18,189	+0.00(+7.86%)
Apr 25, 2016	0.0142	0.0142	0.0140	0.0140	65,434	-0.00(-1.41%)
Apr 22, 2016	0.0145	0.0160	0.0142	0.0142	79,774	-0.00(-11.25%)
Apr 21, 2016	0.0142	0.0160	0.0141	0.0160	123,632	-0.00(-11.11%)
Apr 20, 2016	0.0141	0.0180	0.0141	0.0180	51,973	+0.00(+0.00%)
Apr 19, 2016	0.0110	0.0190	0.0110	0.0180	223,464	-0.00(-5.26%)
Apr 18, 2016	0.0180	0.0190	0.0165	0.0190	198,261	+0.00(+5.56%)
Apr 15, 2016	0.0126	0.0190	0.0126	0.0180	769,704	+0.00(+33.33%)
Apr 14, 2016	0.0160	0.0160	0.0111	0.0135	165,221	-0.00(-15.63%)
Apr 13, 2016	0.0114	0.0170	0.0109	0.0160	426,186	+0.01(+75.82%)
Apr 12, 2016	0.0170	0.0170	0.0091	0.0091	128,213	-0.01(-46.47%)
Apr 11, 2016	0.0167	0.0174	0.0164	0.0170	171,268	+0.00(+1.80%)
Apr 08, 2016	0.0130	0.0170	0.0130	0.0167	443,844	+0.00(+27.48%)
Apr 07, 2016	0.0150	0.0197	0.0131	0.0131	426,278	-0.00(-12.67%)
Apr 06, 2016	0.0080	0.0150	0.0080	0.0150	200,120	+0.00(+26.05%)
Apr 05, 2016	0.0129	0.0129	0.0119	0.0119	97,500	+0.00(+8.18%)
Apr 04, 2016	0.0101	0.0139	0.0101	0.0110	139,000	-0.00(-21.43%)
Apr 01, 2016	0.0150	0.0150	0.0112	0.0140	143,565	-0.00(-6.67%)
Mar 31, 2016	0.0176	0.0176	0.0150	0.0150	85,200	-0.00(-10.71%)
Mar 30, 2016	0.0144	0.0193	0.0144	0.0168	161,302	-0.00(-10.16%)
Mar 29, 2016	0.0200	0.0220	0.0145	0.0187	347,130	-0.00(-4.59%)
Mar 28, 2016	0.0172	0.0196	0.0164	0.0196	405,783	+0.00(+4.26%)
Mar 24, 2016		0.0188	0.0188	0.0188	0	+0.00(+4.44%)
Mar 23, 2016	0.0200	0.0200	0.0130	0.0180	169,124	-0.00(-4.51%)
Mar 22, 2016	0.0190	0.0190	0.0175	0.0188	155,436	+0.00(+1.89%)
Mar 21, 2016	0.0180	0.0185	0.0100	0.0185	335,913	+0.00(+23.33%)
Mar 18, 2016	0.0200	0.0200	0.0130	0.0150	693,677	+0.00(+0.00%)
Mar 17, 2016	0.0085	0.0150	0.0083	0.0150	2,002,577	+0.01(+76.47%)
Mar 16, 2016	0.0061	0.0085	0.0061	0.0085	32,518	+0.00(+0.00%)
Mar 15, 2016	0.0089	0.0089	0.0084	0.0085	168,300	+0.00(+0.00%)
Mar 14, 2016	0.0085	0.0085	0.0071	0.0085	81,614	+0.00(+0.00%)
Mar 11, 2016	0.0085	0.0085	0.0085	0.0085	95,631	+0.00(+0.00%)
Mar 10, 2016	0.0078	0.0085	0.0078	0.0085	43,720	+0.00(+2.41%)
Mar 09, 2016	0.0080	0.0086	0.0080	0.0083	164,244	-0.00(-2.35%)
Mar 08, 2016	0.0074	0.0086	0.0074	0.0085	55,002	+0.00(+31.78%)
Mar 07, 2016	0.0069	0.0075	0.0062	0.0065	275,410	-0.00(-27.53%)
Mar 04, 2016	0.0089	0.0089	0.0074	0.0089	7,700	+0.00(+0.00%)
Mar 03, 2016	0.0073	0.0089	0.0068	0.0089	52,000	+0.00(+12.66%)
Mar 02, 2016	0.0089	0.0089	0.0069	0.0079	44,000	-0.00(-11.24%)