Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endocan Corp (OP: ENDO )

0.0001 UNCHANGED
Last Price Updated: 2:54 PM EST, Dec 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.0318 0.0350 0.0308 0.0350 562,086 +0.00(+7.69%)
Oct 30, 2014 0.0285 0.0325 0.0285 0.0325 835,313 +0.00(+14.04%)
Oct 29, 2014 0.0271 0.0290 0.0271 0.0285 93,180 +0.00(+1.79%)
Oct 28, 2014 0.0287 0.0287 0.0270 0.0280 269,929 -0.00(-2.44%)
Oct 27, 2014 0.0272 0.0272 0.0256 0.0287 412,820 +0.00(+5.51%)
Oct 24, 2014 0.0288 0.0289 0.0272 0.0272 50,150 -0.00(-5.88%)
Oct 23, 2014 0.0250 0.0290 0.0250 0.0289 474,532 -0.00(-0.34%)
Oct 22, 2014 0.0279 0.0290 0.0250 0.0290 454,152 +0.00(+3.57%)
Oct 21, 2014 0.0259 0.0280 0.0254 0.0280 493,183 +0.00(+8.11%)
Oct 20, 2014 0.0250 0.0259 0.0242 0.0259 161,834 +0.00(+1.57%)
Oct 17, 2014 0.0242 0.0255 0.0242 0.0255 119,912 +0.00(+5.37%)
Oct 16, 2014 0.0246 0.0246 0.0242 0.0242 35,900 -0.00(-3.20%)
Oct 15, 2014 0.0257 0.0257 0.0242 0.0250 1,097,660 -0.00(-6.02%)
Oct 14, 2014 0.0275 0.0276 0.0266 0.0266 35,263 -0.00(-3.27%)
Oct 13, 2014 0.0267 0.0283 0.0267 0.0275 34,812 +0.00(+3.38%)
Oct 10, 2014 0.0275 0.0300 0.0265 0.0266 593,886 +0.00(+4.31%)
Oct 09, 2014 0.0247 0.0265 0.0247 0.0255 63,094 +0.00(+2.00%)
Oct 08, 2014 0.0238 0.0260 0.0238 0.0250 420,500 -0.00(-1.57%)
Oct 07, 2014 0.0254 0.0276 0.0254 0.0254 70,333 +0.00(+0.79%)
Oct 06, 2014 0.0263 0.0263 0.0251 0.0252 67,109 -0.00(-4.18%)
Oct 03, 2014 0.0251 0.0287 0.0251 0.0263 553,524 +0.00(+4.78%)
Oct 02, 2014 0.0252 0.0268 0.0251 0.0251 67,960 -0.00(-0.40%)
Oct 01, 2014 0.0251 0.0267 0.0251 0.0252 117,000 +0.00(+0.00%)
Sep 30, 2014 0.0250 0.0265 0.0250 0.0252 83,151 +0.00(+0.00%)
Sep 29, 2014 0.0269 0.0271 0.0252 0.0252 359,603 -0.00(-10.32%)
Sep 26, 2014 0.0295 0.0295 0.0280 0.0281 17,775 -0.00(-4.75%)
Sep 25, 2014 0.0268 0.0295 0.0268 0.0295 100,508 +0.00(+11.32%)
Sep 24, 2014 0.0270 0.0270 0.0252 0.0265 196,867 +0.00(+5.16%)
Sep 23, 2014 0.0253 0.0270 0.0252 0.0252 100,257 -0.00(-4.55%)
Sep 22, 2014 0.0258 0.0265 0.0252 0.0264 237,750 -0.00(-2.58%)
Sep 19, 2014 0.0253 0.0293 0.0253 0.0271 96,204 -0.00(-2.52%)
Sep 18, 2014 0.0270 0.0295 0.0266 0.0278 213,987 +0.00(+2.96%)
Sep 17, 2014 0.0272 0.0280 0.0253 0.0270 275,490 +0.00(+6.72%)
Sep 16, 2014 0.0252 0.0270 0.0252 0.0253 298,777 +0.00(+0.40%)
Sep 15, 2014 0.0277 0.0250 0.0252 282,150 -0.00(-9.35%)
Sep 12, 2014 0.0275 0.0279 0.0255 0.0278 236,486 +0.00(+1.09%)
Sep 11, 2014 0.0270 0.0275 0.0270 0.0275 294,771 +0.00(+0.73%)
Sep 10, 2014 0.0280 0.0271 0.0273 162,333 -0.00(-2.50%)
Sep 09, 2014 0.0281 0.0286 0.0270 0.0280 170,211 +0.00(+3.32%)
Sep 08, 2014 0.0284 0.0294 0.0271 0.0271 138,800 -0.00(-0.73%)
Sep 05, 2014 0.0273 0.0290 0.0271 0.0273 34,151 -0.00(-6.83%)
Sep 04, 2014 0.0295 0.0295 0.0271 0.0293 68,066 +0.00(+0.34%)
Sep 03, 2014 0.0288 0.0300 0.0287 0.0292 71,500 -0.00(-2.67%)
Sep 02, 2014 0.0294 0.0310 0.0286 0.0300 200,185 -0.00(-3.23%)
Aug 29, 2014 0.0310 0.0310 0.0310 0 +0.00(+1.64%)
Aug 28, 2014 0.0300 0.0305 0.0300 0.0305 65,850 +0.00(+1.67%)
Aug 27, 2014 0.0301 0.0315 0.0300 0.0300 96,311 -0.00(-3.23%)
Aug 26, 2014 0.0310 0.0310 0.0301 0.0310 49,450 +0.00(+0.00%)
Aug 25, 2014 0.0318 0.0318 0.0300 0.0310 240,427 +0.00(+6.16%)
Aug 22, 2014 0.0301 0.0305 0.0283 0.0292 45,153 +0.00(+3.55%)
Aug 21, 2014 0.0300 0.0282 0.0282 236,920 -0.00(-6.00%)
Aug 20, 2014 0.0290 0.0300 0.0281 0.0300 84,095 +0.00(+0.00%)
Aug 19, 2014 0.0292 0.0292 0.0281 0.0300 192,221 +0.00(+2.74%)
Aug 18, 2014 0.0292 0.0320 0.0292 0.0292 240,764 +0.00(+0.00%)
Aug 15, 2014 0.0292 0.0290 0.0292 52,819 +0.00(+0.69%)
Aug 14, 2014 0.0291 0.0275 0.0290 117,702 +0.00(+1.05%)
Aug 13, 2014 0.0293 0.0294 0.0285 0.0287 73,249 -0.00(-2.38%)
Aug 12, 2014 0.0276 0.0304 0.0274 0.0294 303,295 +0.00(+1.38%)
Aug 11, 2014 0.0287 0.0303 0.0287 0.0290 476,000 +0.00(+0.00%)
Aug 08, 2014 0.0290 0.0304 0.0290 0.0290 140,961 -0.00(-0.68%)
Aug 07, 2014 0.0269 0.0312 0.0269 0.0292 236,809 +0.00(+0.69%)
Aug 06, 2014 0.0295 0.0317 0.0290 0.0290 375,811 -0.00(-1.69%)
Aug 05, 2014 0.0287 0.0309 0.0279 0.0295 230,884 -0.00(-4.53%)
Aug 04, 2014 0.0302 0.0310 0.0286 0.0309 128,045 -0.00(-0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.