Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	0.0438	0.0480	0.0390	0.0410	422,974	-0.00(-8.89%)
Feb 27, 2017	0.0425	0.0460	0.0389	0.0450	396,495	+0.01(+18.42%)
Feb 24, 2017	0.0472	0.0488	0.0361	0.0380	1,015,605	-0.01(-20.97%)
Feb 23, 2017	0.0487	0.0600	0.0422	0.0481	162,615	-0.00(-0.86%)
Feb 22, 2017	0.0490	0.0494	0.0455	0.0485	536,935	+0.00(+6.58%)
Feb 21, 2017	0.0445	0.0490	0.0410	0.0455	842,737	+0.00(+5.81%)
Feb 17, 2017		0.0430	0.0430	0.0430	0	-0.00(-1.08%)
Feb 16, 2017	0.0396	0.0436	0.0357	0.0435	190,614	+0.00(+1.10%)
Feb 15, 2017	0.0530	0.0530	0.0390	0.0430	475,495	-0.00(-2.27%)
Feb 14, 2017	0.0480	0.0480	0.0422	0.0440	263,855	-0.00(-7.04%)
Feb 13, 2017	0.0525	0.0569	0.0400	0.0473	1,188,050	-0.00(-1.39%)
Feb 10, 2017	0.0415	0.0487	0.0405	0.0480	525,894	+0.00(+5.77%)
Feb 09, 2017	0.0580	0.0580	0.0410	0.0454	888,881	-0.01(-17.49%)
Feb 08, 2017	0.0585	0.0599	0.0511	0.0550	416,289	-0.00(-5.17%)
Feb 07, 2017	0.0570	0.0590	0.0511	0.0580	488,954	+0.00(+1.75%)
Feb 06, 2017	0.0527	0.0600	0.0520	0.0570	710,859	+0.01(+10.68%)
Feb 03, 2017	0.0578	0.0600	0.0434	0.0515	907,468	-0.01(-11.51%)
Feb 02, 2017	0.0585	0.0600	0.0516	0.0582	1,116,249	-0.00(-2.51%)
Feb 01, 2017	0.0500	0.0600	0.0470	0.0597	1,693,310	+0.01(+26.22%)
Jan 31, 2017	0.0469	0.0530	0.0469	0.0473	802,599	+0.00(+4.18%)
Jan 30, 2017	0.0460	0.0460	0.0430	0.0454	640,985	+0.00(+2.26%)
Jan 27, 2017	0.0442	0.0460	0.0439	0.0444	484,019	-0.00(-3.41%)
Jan 26, 2017	0.0440	0.0500	0.0427	0.0460	166,609	-0.00(-6.19%)
Jan 25, 2017	0.0530	0.0530	0.0425	0.0490	443,953	+0.00(+3.16%)
Jan 24, 2017	0.0515	0.0530	0.0405	0.0475	515,078	-0.00(-5.94%)
Jan 23, 2017	0.0530	0.0530	0.0450	0.0505	795,661	-0.00(-4.45%)
Jan 20, 2017	0.0500	0.0550	0.0500	0.0529	1,064,006	+0.00(+5.77%)
Jan 19, 2017	0.0490	0.0530	0.0450	0.0500	729,638	+0.00(+3.02%)
Jan 18, 2017	0.0473	0.0530	0.0390	0.0485	1,291,174	+0.01(+16.87%)
Jan 17, 2017	0.0510	0.0550	0.0357	0.0415	2,253,592	-0.01(-22.86%)
Jan 13, 2017		0.0538	0.0538	0.0538	0	-0.02(-22.48%)
Jan 12, 2017	0.0740	0.0875	0.0600	0.0694	790,160	-0.00(-0.86%)
Jan 11, 2017	0.0630	0.0740	0.0610	0.0700	1,825,600	+0.01(+11.11%)
Jan 10, 2017	0.0830	0.0850	0.0525	0.0630	4,077,855	-0.01(-16.00%)
Jan 09, 2017	0.0465	0.0768	0.0460	0.0750	6,490,669	+0.03(+69.30%)
Jan 06, 2017	0.0413	0.0460	0.0376	0.0443	3,400,880	+0.01(+26.57%)
Jan 05, 2017	0.0305	0.0360	0.0305	0.0350	1,070,850	+0.00(+6.47%)
Jan 04, 2017	0.0310	0.0330	0.0300	0.0329	857,086	+0.00(+6.04%)
Jan 03, 2017	0.0300	0.0320	0.0250	0.0310	1,085,102	+0.01(+24.00%)
Dec 30, 2016		0.0250	0.0250	0.0250	0	+0.00(+18.32%)
Dec 29, 2016	0.0244	0.0250	0.0210	0.0211	737,369	-0.00(-13.76%)
Dec 28, 2016	0.0243	0.0250	0.0240	0.0245	773,080	+0.00(+2.08%)
Dec 27, 2016	0.0250	0.0336	0.0240	0.0240	1,229,299	-0.00(-4.00%)
Dec 23, 2016		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Dec 22, 2016	0.0245	0.0260	0.0230	0.0250	416,680	+0.00(+8.70%)
Dec 21, 2016	0.0220	0.0230	0.0210	0.0230	130,495	+0.00(+4.55%)
Dec 20, 2016	0.0210	0.0220	0.0200	0.0220	52,005	+0.00(+2.33%)
Dec 19, 2016	0.0200	0.0220	0.0200	0.0215	325,490	+0.00(+6.97%)
Dec 16, 2016	0.0210	0.0210	0.0201	0.0201	149,296	-0.00(-4.29%)
Dec 15, 2016	0.0210	0.0210	0.0201	0.0210	223,819	-0.00(-0.94%)
Dec 14, 2016	0.0215	0.0215	0.0202	0.0212	227,367	-0.00(-1.40%)
Dec 13, 2016	0.0208	0.0215	0.0201	0.0215	111,340	+0.00(+6.97%)
Dec 12, 2016	0.0219	0.0219	0.0201	0.0201	242,485	-0.00(-6.51%)
Dec 09, 2016	0.0210	0.0224	0.0200	0.0215	216,353	+0.00(+2.38%)
Dec 08, 2016	0.0206	0.0210	0.0200	0.0210	176,736	+0.00(+1.86%)
Dec 07, 2016	0.0210	0.0210	0.0198	0.0206	242,536	+0.00(+17.14%)
Dec 06, 2016	0.0175	0.0191	0.0175	0.0176	150,159	+0.00(+0.57%)
Dec 05, 2016	0.0210	0.0210	0.0160	0.0175	290,683	-0.00(-16.67%)
Dec 02, 2016	0.0230	0.0230	0.0160	0.0210	329,170	-0.00(-5.55%)