Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	0.0177	0.0250	0.0177	0.0186	182,765	+0.00(+5.08%)
Jun 28, 2018	0.0230	0.0250	0.0175	0.0177	137,087	-0.01(-23.04%)
Jun 27, 2018	0.0227	0.0240	0.0141	0.0230	269,260	+0.00(+11.65%)
Jun 26, 2018	0.0247	0.0247	0.0201	0.0206	169,386	-0.00(-8.04%)
Jun 25, 2018	0.0220	0.0250	0.0201	0.0224	535,442	-0.00(-2.61%)
Jun 22, 2018	0.0195	0.0248	0.0195	0.0230	1,569,173	+0.01(+27.78%)
Jun 21, 2018	0.0138	0.0196	0.0138	0.0180	452,123	+0.00(+32.35%)
Jun 20, 2018	0.0135	0.0159	0.0134	0.0136	54,049	-0.00(-9.33%)
Jun 19, 2018	0.0149	0.0150	0.0127	0.0150	74,160	+0.00(+2.74%)
Jun 18, 2018	0.0149	0.0160	0.0125	0.0146	41,700	-0.00(-2.67%)
Jun 15, 2018	0.0135	0.0150	0.0135	0.0150	56,950	+0.00(+19.05%)
Jun 14, 2018	0.0150	0.0150	0.0126	0.0126	109,700	-0.00(-15.94%)
Jun 13, 2018	0.0165	0.0165	0.0119	0.0150	232,035	-0.00(-2.66%)
Jun 12, 2018	0.0165	0.0165	0.0126	0.0154	97,680	+0.00(+9.22%)
Jun 11, 2018	0.0146	0.0164	0.0138	0.0141	169,085	-0.00(-13.50%)
Jun 08, 2018	0.0164	0.0164	0.0153	0.0163	14,444	+0.00(+2.13%)
Jun 07, 2018	0.0145	0.0165	0.0125	0.0160	254,236	+0.00(+6.40%)
Jun 06, 2018	0.0200	0.0200	0.0150	0.0150	52,691	-0.00(-12.28%)
Jun 05, 2018	0.0130	0.0235	0.0130	0.0171	185,330	-0.00(-3.93%)
Jun 04, 2018	0.0175	0.0180	0.0155	0.0178	69,131	+0.00(+7.62%)
Jun 01, 2018	0.0170	0.0180	0.0126	0.0165	147,144	-0.00(-2.71%)
May 31, 2018	0.0170	0.0170	0.0125	0.0170	184,041	+0.00(+13.33%)
May 29, 2018		0.0150	0.0150	0.0150	0	-0.00(-11.24%)
May 25, 2018		0.0169	0.0169	0.0169	0	+0.00(+0.00%)
May 24, 2018	0.0182	0.0182	0.0169	0.0169	11,000	+0.00(+0.00%)
May 23, 2018	0.0182	0.0182	0.0150	0.0169	51,200	+0.00(+12.67%)
May 22, 2018	0.0147	0.0170	0.0147	0.0150	194,056	-0.00(-8.54%)
May 21, 2018	0.0165	0.0165	0.0150	0.0164	83,740	+0.00(+9.77%)
May 18, 2018	0.0164	0.0164	0.0136	0.0149	45,673	-0.00(-8.34%)
May 17, 2018	0.0165	0.0165	0.0137	0.0163	213,101	+0.00(+24.43%)
May 16, 2018	0.0131	0.0131	0.0131	0.0131	870	+0.00(+0.00%)
May 15, 2018	0.0159	0.0159	0.0131	0.0131	36,000	-0.00(-16.56%)
May 14, 2018	0.0159	0.0163	0.0135	0.0157	162,720	+0.00(+1.82%)
May 11, 2018	0.0163	0.0163	0.0135	0.0154	71,856	+0.00(+15.07%)
May 10, 2018	0.0130	0.0159	0.0129	0.0134	80,333	-0.00(-13.10%)
May 09, 2018	0.0147	0.0165	0.0130	0.0154	119,595	+0.00(+18.62%)
May 08, 2018	0.0159	0.0159	0.0129	0.0130	22,520	-0.00(-13.33%)
May 07, 2018	0.0155	0.0155	0.0129	0.0150	113,146	+0.00(+18.11%)
May 04, 2018	0.0125	0.0156	0.0125	0.0127	168,021	-0.00(-18.59%)
May 03, 2018	0.0162	0.0162	0.0156	0.0156	60,500	-0.00(-1.89%)
May 02, 2018	0.0142	0.0159	0.0136	0.0159	126,433	+0.00(+11.97%)
May 01, 2018	0.0149	0.0149	0.0142	0.0142	31,251	+0.00(+5.97%)
Apr 30, 2018	0.0134	0.0134	0.0134	0.0134	677	+0.00(+0.00%)
Apr 27, 2018	0.0165	0.0165	0.0125	0.0134	121,750	-0.00(-12.99%)
Apr 26, 2018	0.0165	0.0165	0.0154	0.0154	19,600	+0.00(+6.94%)
Apr 25, 2018	0.0165	0.0165	0.0129	0.0144	38,350	-0.00(-8.28%)
Apr 24, 2018	0.0148	0.0159	0.0128	0.0157	269,473	+0.00(+7.53%)
Apr 23, 2018	0.0159	0.0159	0.0138	0.0146	21,300	-0.00(-6.29%)
Apr 20, 2018	0.0136	0.0158	0.0135	0.0156	81,100	-0.00(-2.01%)
Apr 19, 2018	0.0136	0.0159	0.0136	0.0159	54,560	+0.00(+0.00%)
Apr 18, 2018	0.0165	0.0165	0.0130	0.0159	100,209	+0.00(+6.00%)
Apr 17, 2018	0.0158	0.0160	0.0135	0.0150	68,895	+0.00(+1.35%)
Apr 16, 2018	0.0161	0.0161	0.0140	0.0148	83,875	+0.00(+8.82%)
Apr 13, 2018	0.0162	0.0162	0.0123	0.0136	20,700	+0.00(+0.74%)
Apr 12, 2018	0.0120	0.0162	0.0120	0.0135	217,544	+0.00(+8.00%)
Apr 11, 2018	0.0126	0.0126	0.0125	0.0125	111,954	-0.00(-2.34%)
Apr 10, 2018	0.0162	0.0162	0.0126	0.0128	133,055	-0.00(-16.88%)
Apr 09, 2018	0.0138	0.0154	0.0120	0.0154	44,852	+0.00(+2.67%)
Apr 06, 2018	0.0140	0.0161	0.0122	0.0150	126,981	+0.00(+22.95%)
Apr 05, 2018	0.0121	0.0149	0.0120	0.0122	109,133	-0.00(-12.23%)
Apr 04, 2018	0.0162	0.0162	0.0121	0.0139	343,807	-0.00(-14.20%)
Apr 03, 2018	0.0136	0.0162	0.0136	0.0162	3,800	+0.00(+20.00%)