Endocan Corp (OP: ENDO )

0.0150 USD +0.0020 (+15.38%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.0179 0.0180 0.0158 0.0158 119,024 -0.00(-10.23%)
Jul 28, 2017 0.0155 0.0176 0.0155 0.0176 46,517 +0.00(+12.82%)
Jul 27, 2017 0.0161 0.0192 0.0155 0.0156 219,612 -0.00(-3.11%)
Jul 26, 2017 0.0194 0.0194 0.0161 0.0161 268,099 -0.00(-7.10%)
Jul 25, 2017 0.0200 0.0200 0.0170 0.0173 114,230 +0.00(+8.32%)
Jul 24, 2017 0.0188 0.0188 0.0155 0.0160 45,812 -0.00(-8.57%)
Jul 21, 2017 0.0160 0.0175 0.0160 0.0175 5,317 +0.00(+4.48%)
Jul 20, 2017 0.0160 0.0175 0.0160 0.0168 18,900 +0.00(+4.69%)
Jul 19, 2017 0.0150 0.0175 0.0150 0.0160 352,164 +0.00(+3.23%)
Jul 18, 2017 0.0157 0.0160 0.0155 0.0155 75,547 -0.00(-3.13%)
Jul 17, 2017 0.0157 0.0170 0.0157 0.0160 25,122 -0.00(-6.36%)
Jul 14, 2017 0.0181 0.0181 0.0157 0.0171 78,950 +0.00(+6.79%)
Jul 13, 2017 0.0169 0.0181 0.0160 0.0160 150,330 -0.00(-8.82%)
Jul 12, 2017 0.0156 0.0181 0.0156 0.0175 64,597 +0.00(+0.27%)
Jul 11, 2017 0.0169 0.0181 0.0156 0.0175 142,050 +0.00(+0.00%)
Jul 10, 2017 0.0165 0.0181 0.0156 0.0175 107,050 +0.00(+9.38%)
Jul 07, 2017 0.0155 0.0181 0.0155 0.0160 301,824 +0.00(+0.00%)
Jul 06, 2017 0.0163 0.0181 0.0160 0.0160 18,590 -0.00(-6.43%)
Jul 05, 2017 0.0181 0.0181 0.0160 0.0171 91,552 -0.00(-5.52%)
Jul 03, 2017 0.0181 0.0181 0.0175 0.0181 42,050 +0.00(+0.00%)
Jun 30, 2017 0.0158 0.0181 0.0158 0.0181 36,259 +0.00(+13.13%)
Jun 29, 2017 0.0162 0.0180 0.0160 0.0160 91,622 +0.00(+2.56%)
Jun 28, 2017 0.0175 0.0181 0.0156 0.0156 18,693 -0.00(-3.15%)
Jun 27, 2017 0.0155 0.0169 0.0155 0.0161 52,867 -0.00(-4.69%)
Jun 26, 2017 0.0200 0.0200 0.0169 0.0169 687,759 -0.00(-7.65%)
Jun 23, 2017 0.0219 0.0220 0.0183 0.0183 77,050 -0.00(-0.54%)
Jun 22, 2017 0.0195 0.0195 0.0180 0.0184 52,984 -0.00(-5.57%)
Jun 21, 2017 0.0181 0.0195 0.0180 0.0195 274,112 +0.00(+7.65%)
Jun 20, 2017 0.0180 0.0220 0.0180 0.0181 121,211 -0.00(-9.86%)
Jun 19, 2017 0.0200 0.0201 0.0180 0.0201 246,124 -0.00(-3.46%)
Jun 16, 2017 0.0220 0.0220 0.0182 0.0208 243,972 -0.00(-5.45%)
Jun 15, 2017 0.0180 0.0220 0.0176 0.0220 158,285 +0.00(+22.22%)
Jun 14, 2017 0.0185 0.0185 0.0180 0.0180 2,805 +0.00(+0.00%)
Jun 13, 2017 0.0194 0.0220 0.0169 0.0180 109,105 -0.00(-9.41%)
Jun 12, 2017 0.0166 0.0220 0.0166 0.0199 252,361 -0.00(-0.65%)
Jun 09, 2017 0.0220 0.0220 0.0160 0.0200 160,350 -0.00(-9.09%)
Jun 08, 2017 0.0220 0.0220 0.0200 0.0220 79,261 +0.00(+1.85%)
Jun 07, 2017 0.0198 0.0220 0.0175 0.0216 38,961 -0.00(-1.82%)
Jun 06, 2017 0.0190 0.0220 0.0172 0.0220 228,460 +0.00(+4.76%)
Jun 05, 2017 0.0195 0.0225 0.0168 0.0210 353,538 +0.00(+10.53%)
Jun 02, 2017 0.0163 0.0190 0.0155 0.0190 265,703 +0.00(+11.76%)
Jun 01, 2017 0.0170 0.0170 0.0155 0.0170 76,500 +0.00(+5.53%)
May 31, 2017 0.0156 0.0170 0.0156 0.0161 43,918 -0.00(-5.16%)
May 30, 2017 0.0180 0.0180 0.0155 0.0170 124,380 +0.00(+4.85%)
May 26, 2017 0.0155 0.0180 0.0155 0.0162 83,150 -0.00(-10.00%)
May 25, 2017 0.0175 0.0180 0.0156 0.0180 56,228 +0.00(+5.88%)
May 24, 2017 0.0168 0.0180 0.0155 0.0170 874,734 +0.00(+6.25%)
May 23, 2017 0.0158 0.0180 0.0155 0.0160 110,787 -0.00(-5.88%)
May 22, 2017 0.0160 0.0170 0.0155 0.0170 166,786 +0.00(+6.25%)
May 19, 2017 0.0163 0.0170 0.0160 0.0160 136,594 -0.00(-5.88%)
May 18, 2017 0.0155 0.0170 0.0155 0.0170 89,712 +0.00(+0.59%)
May 17, 2017 0.0159 0.0170 0.0155 0.0169 514,012 +0.00(+7.30%)
May 16, 2017 0.0150 0.0160 0.0150 0.0158 108,001 -0.00(-1.56%)
May 15, 2017 0.0184 0.0184 0.0150 0.0160 94,576 -0.00(-5.88%)
May 12, 2017 0.0177 0.0182 0.0151 0.0170 56,432 -0.00(-6.08%)
May 11, 2017 0.0176 0.0184 0.0155 0.0181 58,736 -0.00(-1.63%)
May 10, 2017 0.0150 0.0184 0.0150 0.0184 78,118 +0.00(+22.67%)
May 09, 2017 0.0167 0.0180 0.0150 0.0150 269,869 -0.00(-16.67%)
May 08, 2017 0.0175 0.0180 0.0153 0.0180 53,976 +0.00(+5.88%)
May 05, 2017 0.0180 0.0190 0.0152 0.0170 101,671 -0.00(-5.56%)
May 04, 2017 0.0150 0.0190 0.0150 0.0180 51,400 -0.00(-1.10%)
May 03, 2017 0.0190 0.0190 0.0181 0.0182 77,812 -0.00(-4.21%)
May 02, 2017 0.0190 0.0190 0.0154 0.0190 37,632 +0.00(+0.53%)
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.