Endocan Corp (OP: ENDO )

0.0132 USD -0.0008 (-5.71%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0261 0.0318 0.0261 0.0312 173,790 +0.00(+1.63%)
May 27, 2021 0.0318 0.0318 0.0270 0.0307 131,700 -0.00(-3.46%)
May 26, 2021 0.0317 0.0318 0.0271 0.0318 113,200 +0.00(+2.25%)
May 25, 2021 0.0320 0.0320 0.0294 0.0311 110,847 +0.00(+3.67%)
May 24, 2021 0.0300 0.0333 0.0260 0.0300 168,240 +0.00(+2.04%)
May 21, 2021 0.0329 0.0333 0.0221 0.0294 107,228 -0.00(-2.00%)
May 20, 2021 0.0279 0.0329 0.0236 0.0300 329,463 +0.00(+7.53%)
May 19, 2021 0.0328 0.0328 0.0225 0.0279 812,705 -0.00(-13.89%)
May 18, 2021 0.0297 0.0329 0.0260 0.0324 312,405 +0.00(+8.36%)
May 17, 2021 0.0317 0.0349 0.0200 0.0299 2,190,412 -0.00(-0.33%)
May 14, 2021 0.0270 0.0300 0.0254 0.0300 183,366 +0.00(+11.11%)
May 13, 2021 0.0300 0.0300 0.0270 0.0270 219,686 -0.00(-0.37%)
May 12, 2021 0.0290 0.0300 0.0271 0.0271 125,146 -0.00(-9.67%)
May 11, 2021 0.0349 0.0349 0.0271 0.0300 219,590 +0.00(+0.00%)
May 10, 2021 0.0293 0.0333 0.0293 0.0300 195,722 -0.00(-0.66%)
May 07, 2021 0.0302 0.0328 0.0300 0.0302 61,549 -0.00(-4.13%)
May 06, 2021 0.0305 0.0305 0.0302 0.0315 106,721 -0.00(-3.67%)
May 05, 2021 0.0328 0.0328 0.0314 0.0327 82,636 +0.00(+2.19%)
May 04, 2021 0.0329 0.0329 0.0293 0.0320 255,325 -0.00(-2.74%)
May 03, 2021 0.0311 0.0329 0.0293 0.0329 128,357 +0.00(+3.46%)
Apr 30, 2021 0.0329 0.0329 0.0293 0.0318 111,400 +0.00(+2.91%)
Apr 29, 2021 0.0290 0.0325 0.0290 0.0309 218,936 -0.00(-3.44%)
Apr 28, 2021 0.0319 0.0320 0.0290 0.0320 139,362 +0.00(+0.00%)
Apr 27, 2021 0.0301 0.0329 0.0270 0.0320 353,961 +0.00(+0.00%)
Apr 26, 2021 0.0320 0.0350 0.0270 0.0320 565,194 -0.00(-7.25%)
Apr 23, 2021 0.0331 0.0366 0.0320 0.0345 197,100 -0.00(-4.17%)
Apr 22, 2021 0.0350 0.0360 0.0330 0.0360 153,142 +0.00(+8.76%)
Apr 21, 2021 0.0331 0.0360 0.0330 0.0331 652,335 -0.00(-11.26%)
Apr 20, 2021 0.0345 0.0375 0.0345 0.0373 66,925 +0.00(+0.27%)
Apr 19, 2021 0.0400 0.0400 0.0334 0.0372 261,581 +0.00(+3.33%)
Apr 16, 2021 0.0395 0.0410 0.0326 0.0360 233,000 -0.00(-5.26%)
Apr 15, 2021 0.0367 0.0420 0.0367 0.0380 178,188 +0.00(+3.54%)
Apr 14, 2021 0.0420 0.0420 0.0367 0.0367 195,629 -0.00(-10.49%)
Apr 13, 2021 0.0410 0.0410 0.0343 0.0410 303,656 +0.00(+11.72%)
Apr 12, 2021 0.0355 0.0435 0.0327 0.0367 216,012 +0.00(+0.55%)
Apr 09, 2021 0.0350 0.0379 0.0320 0.0365 132,400 +0.00(+4.29%)
Apr 08, 2021 0.0352 0.0380 0.0330 0.0350 122,755 +0.00(+2.34%)
Apr 07, 2021 0.0352 0.0352 0.0331 0.0342 142,032 +0.00(+6.88%)
Apr 06, 2021 0.0370 0.0370 0.0320 0.0320 363,605 -0.00(-10.11%)
Apr 05, 2021 0.0360 0.0385 0.0330 0.0356 294,042 +0.00(+4.71%)
Apr 01, 2021 0.0384 0.0389 0.0321 0.0340 412,100 +0.00(+3.03%)
Mar 31, 2021 0.0440 0.0656 0.0310 0.0330 9,492,427 -0.00(-7.82%)
Mar 30, 2021 0.0359 0.0359 0.0310 0.0358 228,020 -0.00(-0.28%)
Mar 29, 2021 0.0325 0.0374 0.0305 0.0359 269,484 -0.00(-4.27%)
Mar 26, 2021 0.0320 0.0375 0.0307 0.0375 142,400 +0.01(+16.46%)
Mar 25, 2021 0.0399 0.0399 0.0320 0.0322 160,600 +0.00(+3.87%)
Mar 24, 2021 0.0410 0.0410 0.0310 0.0310 490,826 -0.00(-11.43%)
Mar 23, 2021 0.0420 0.0420 0.0323 0.0350 125,586 -0.01(-18.60%)
Mar 22, 2021 0.0380 0.0440 0.0310 0.0430 481,472 +0.01(+27.98%)
Mar 19, 2021 0.0340 0.0705 0.0300 0.0336 6,717,500 +0.00(+12.00%)
Mar 18, 2021 0.0300 0.0339 0.0233 0.0300 48,266 -0.00(-0.33%)
Mar 17, 2021 0.0317 0.0323 0.0176 0.0301 464,800 +0.00(+0.33%)
Mar 16, 2021 0.0276 0.0350 0.0276 0.0300 135,294 -0.00(-8.81%)
Mar 15, 2021 0.0345 0.0345 0.0266 0.0329 399,003 +0.00(+9.67%)
Mar 12, 2021 0.0268 0.0345 0.0266 0.0300 106,900 -0.00(-7.69%)
Mar 11, 2021 0.0325 0.0325 0.0310 0.0325 106,800 +0.00(+8.33%)
Mar 10, 2021 0.0335 0.0345 0.0260 0.0300 249,647 -0.00(-11.76%)
Mar 09, 2021 0.0315 0.0340 0.0285 0.0340 218,806 +0.00(+2.10%)
Mar 08, 2021 0.0251 0.0385 0.0236 0.0333 458,389 +0.00(+15.22%)
Mar 05, 2021 0.0255 0.0300 0.0235 0.0289 434,300 +0.00(+1.40%)
Mar 04, 2021 0.0348 0.0348 0.0275 0.0285 836,146 -0.01(-18.10%)
Mar 03, 2021 0.0349 0.0349 0.0301 0.0348 183,016 +0.00(+15.61%)
Mar 02, 2021 0.0387 0.0388 0.0300 0.0301 268,107 -0.00(-2.90%)
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.