Endocan Corp (OP: ENDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.0187	0.0187	0.0150	0.0150	164,627	-0.00(-13.54%)
Feb 27, 2018	0.0141	0.0174	0.0141	0.0174	237,629	+0.00(+23.93%)
Feb 26, 2018	0.0160	0.0164	0.0140	0.0140	240,542	-0.00(-14.63%)
Feb 23, 2018	0.0160	0.0164	0.0160	0.0164	116,898	+0.00(+1.86%)
Feb 22, 2018	0.0164	0.0164	0.0161	0.0161	58,100	-0.00(-1.83%)
Feb 21, 2018	0.0164	0.0165	0.0161	0.0164	27,376	+0.00(+1.86%)
Feb 20, 2018	0.0160	0.0194	0.0160	0.0161	140,390	+0.00(+0.00%)
Feb 16, 2018		0.0161	0.0161	0.0161	0	+0.00(+0.00%)
Feb 15, 2018	0.0195	0.0195	0.0160	0.0161	165,370	-0.00(-17.44%)
Feb 14, 2018	0.0180	0.0195	0.0161	0.0195	59,480	+0.00(+10.80%)
Feb 13, 2018	0.0180	0.0180	0.0160	0.0176	29,613	-0.00(-2.11%)
Feb 12, 2018	0.0160	0.0180	0.0160	0.0180	101,860	+0.00(+12.37%)
Feb 09, 2018	0.0180	0.0180	0.0160	0.0160	100,415	+0.00(+0.00%)
Feb 08, 2018	0.0160	0.0160	0.0160	0.0160	26,048	-0.00(-4.19%)
Feb 07, 2018	0.0187	0.0195	0.0165	0.0167	102,400	-0.00(-6.43%)
Feb 06, 2018	0.0150	0.0184	0.0150	0.0178	154,179	+0.00(+8.83%)
Feb 05, 2018	0.0194	0.0194	0.0161	0.0164	127,046	-0.00(-2.38%)
Feb 02, 2018	0.0198	0.0198	0.0160	0.0168	634,473	-0.00(-13.40%)
Feb 01, 2018	0.0229	0.0229	0.0190	0.0194	60,435	+0.00(+6.01%)
Jan 31, 2018	0.0200	0.0229	0.0183	0.0183	115,968	-0.00(-3.16%)
Jan 30, 2018	0.0200	0.0190	0.0183	0.0189	260,364	-0.00(-0.54%)
Jan 29, 2018	0.0190	0.0235	0.0186	0.0190	210,399	+0.00(+0.00%)
Jan 26, 2018	0.0189	0.0195	0.0183	0.0190	72,121	+0.00(+3.83%)
Jan 25, 2018	0.0183	0.0194	0.0173	0.0183	300,871	+0.00(+0.00%)
Jan 24, 2018	0.0210	0.0210	0.0180	0.0183	288,302	-0.00(-10.73%)
Jan 23, 2018	0.0210	0.0210	0.0180	0.0205	325,145	+0.00(+2.50%)
Jan 22, 2018	0.0187	0.0210	0.0187	0.0200	311,369	-0.00(-0.05%)
Jan 19, 2018	0.0215	0.0215	0.0200	0.0200	105,339	-0.00(-3.57%)
Jan 18, 2018	0.0240	0.0240	0.0200	0.0208	90,750	+0.00(+3.75%)
Jan 17, 2018	0.0181	0.0239	0.0181	0.0200	340,768	-0.00(-14.16%)
Jan 16, 2018	0.0199	0.0250	0.0199	0.0233	450,970	+0.00(+17.68%)
Jan 12, 2018		0.0198	0.0198	0.0198	0	-0.00(-2.94%)
Jan 11, 2018	0.0229	0.0235	0.0164	0.0204	634,085	-0.00(-13.10%)
Jan 10, 2018	0.0250	0.0250	0.0200	0.0235	449,522	-0.00(-0.11%)
Jan 09, 2018	0.0200	0.0250	0.0200	0.0235	282,888	+0.00(+6.82%)
Jan 08, 2018	0.0196	0.0270	0.0196	0.0220	932,006	+0.00(+12.82%)
Jan 05, 2018	0.0145	0.0196	0.0130	0.0195	1,315,012	+0.00(+2.31%)
Jan 04, 2018	0.0299	0.0299	0.0160	0.0191	1,748,859	-0.00(-20.58%)
Jan 03, 2018	0.0272	0.0309	0.0186	0.0240	1,196,186	-0.00(-5.88%)
Jan 02, 2018	0.0245	0.0255	0.0220	0.0255	1,039,711	+0.00(+4.08%)
Dec 29, 2017		0.0245	0.0245	0.0245	0	+0.00(+18.85%)
Dec 28, 2017	0.0300	0.0350	0.0200	0.0206	3,318,932	-0.01(-30.59%)
Dec 27, 2017	0.0285	0.0360	0.0265	0.0297	2,220,869	+0.00(+2.41%)
Dec 26, 2017	0.0177	0.0295	0.0175	0.0290	1,744,817	+0.01(+66.09%)
Dec 22, 2017	0.0190	0.0193	0.0170	0.0175	670,676	+0.00(+2.11%)
Dec 21, 2017	0.0171	0.0190	0.0170	0.0171	121,044	-0.00(-8.06%)
Dec 20, 2017	0.0198	0.0198	0.0170	0.0186	111,599	-0.00(-3.12%)
Dec 19, 2017	0.0193	0.0193	0.0170	0.0192	469,623	+0.00(+7.78%)
Dec 18, 2017	0.0199	0.0199	0.0171	0.0178	221,800	-0.00(-1.03%)
Dec 15, 2017	0.0179	0.0180	0.0172	0.0180	264,512	+0.00(+2.86%)
Dec 14, 2017	0.0194	0.0194	0.0171	0.0175	318,679	-0.00(-7.31%)
Dec 13, 2017	0.0161	0.0220	0.0161	0.0189	220,512	-0.00(-7.90%)
Dec 12, 2017	0.0146	0.0249	0.0146	0.0205	914,220	+0.00(+23.94%)
Dec 11, 2017	0.0162	0.0171	0.0141	0.0165	150,762	+0.00(+6.71%)
Dec 08, 2017	0.0170	0.0175	0.0147	0.0155	486,308	+0.00(+13.14%)
Dec 07, 2017	0.0165	0.0170	0.0136	0.0137	61,445	-0.00(-16.97%)
Dec 06, 2017	0.0143	0.0165	0.0131	0.0165	323,462	+0.00(+10.00%)
Dec 05, 2017	0.0126	0.0150	0.0126	0.0150	253,242	+0.00(+6.38%)
Dec 04, 2017	0.0145	0.0150	0.0133	0.0141	214,810	-0.00(-2.76%)