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 (%)
May 29, 2015 0.0230 0.0242 0.0213 0.0236 143,900 +0.00(+7.27%)
May 28, 2015 0.0260 0.0260 0.0211 0.0220 209,346 -0.00(-12.04%)
May 27, 2015 0.0270 0.0270 0.0223 0.0250 566,879 -0.00(-3.81%)
May 26, 2015 0.0230 0.0290 0.0220 0.0260 767,135 +0.00(+13.04%)
May 22, 2015 0.0230 0.0230 0.0230 0 +0.00(+9.52%)
May 21, 2015 0.0199 0.0220 0.0190 0.0210 759,430 +0.00(+19.32%)
May 20, 2015 0.0159 0.0220 0.0156 0.0176 1,570,936 +0.00(+15.79%)
May 19, 2015 0.0160 0.0160 0.0150 0.0152 149,896 -0.00(-5.00%)
May 18, 2015 0.0160 0.0160 0.0155 0.0160 408,870 +0.00(+0.00%)
May 15, 2015 0.0146 0.0160 0.0146 0.0160 224,800 +0.00(+9.59%)
May 14, 2015 0.0145 0.0146 0.0145 0.0146 27,700 +0.00(+2.82%)
May 13, 2015 0.0142 0.0143 0.0142 0.0142 5,500 +0.00(+0.71%)
May 12, 2015 0.0135 0.0141 0.0135 0.0141 23,030 +0.00(+0.71%)
May 11, 2015 0.0139 0.0140 0.0132 0.0140 306,100 +0.00(+5.50%)
May 08, 2015 0.0135 0.0135 0.0132 0.0133 17,555 +0.00(+0.53%)
May 07, 2015 0.0132 0.0132 0.0132 0.0132 2,700 +0.00(+0.00%)
May 06, 2015 0.0131 0.0138 0.0130 0.0132 92,950 -0.00(-5.71%)
May 05, 2015 0.0136 0.0141 0.0136 0.0140 178,000 -0.00(-1.75%)
May 04, 2015 0.0150 0.0150 0.0137 0.0143 126,499 -0.00(-5.00%)
May 01, 2015 0.0151 0.0151 0.0150 0.0150 200 -0.00(-5.66%)
Apr 30, 2015 0.0150 0.0160 0.0150 0.0159 105,600 +0.00(+6.00%)
Apr 29, 2015 0.0145 0.0150 0.0145 0.0150 302,095 +0.00(+3.45%)
Apr 28, 2015 0.0155 0.0155 0.0140 0.0145 54,214 -0.00(-3.33%)
Apr 27, 2015 0.0140 0.0150 0.0140 0.0150 48,147 +0.00(+6.38%)
Apr 24, 2015 0.0140 0.0141 0.0140 0.0141 78,292 +0.00(+0.00%)
Apr 23, 2015 0.0155 0.0155 0.0131 0.0141 81,284 -0.00(-8.44%)
Apr 22, 2015 0.0130 0.0154 0.0130 0.0154 171,700 +0.00(+18.46%)
Apr 21, 2015 0.0130 0.0131 0.0130 0.0130 43,750 -0.00(-3.70%)
Apr 20, 2015 0.0130 0.0135 0.0130 0.0135 42,452 +0.00(+4.65%)
Apr 17, 2015 0.0125 0.0129 0.0125 0.0129 376,070 +0.00(+3.20%)
Apr 16, 2015 0.0122 0.0133 0.0122 0.0125 161,000 +0.00(+1.63%)
Apr 15, 2015 0.0123 0.0134 0.0123 0.0123 55,385 +0.00(+0.82%)
Apr 14, 2015 0.0121 0.0134 0.0121 0.0122 30,000 +0.00(+0.00%)
Apr 13, 2015 0.0135 0.0135 0.0123 0.0122 68,305 -0.00(-6.15%)
Apr 10, 2015 0.0135 0.0135 0.0129 0.0130 147,500 +0.00(+0.00%)
Apr 09, 2015 0.0150 0.0150 0.0130 0.0130 162,500 -0.00(-2.99%)
Apr 08, 2015 0.0140 0.0150 0.0134 0.0134 125,269 -0.00(-4.29%)
Apr 07, 2015 0.0160 0.0160 0.0140 0.0140 38,210 -0.00(-12.50%)
Apr 06, 2015 0.0131 0.0160 0.0131 0.0160 26,315 +0.00(+26.98%)
Apr 02, 2015 0.0126 0.0126 0.0126 0 +0.00(+3.28%)
Apr 01, 2015 0.0122 0.0122 0.0122 0.0122 451 -0.00(-15.86%)
Mar 31, 2015 0.0138 0.0147 0.0138 0.0145 141,885 +0.00(+10.69%)
Mar 30, 2015 0.0160 0.0160 0.0127 0.0131 119,349 -0.00(-18.12%)
Mar 26, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 25, 2015 0.0155 0.0160 0.0155 0.0160 31,000 +0.00(+6.67%)
Mar 24, 2015 0.0141 0.0160 0.0141 0.0150 42,850 -0.00(-6.25%)
Mar 23, 2015 0.0090 0.0160 0.0090 0.0160 355,581 +0.00(+14.29%)
Mar 20, 2015 0.0129 0.0160 0.0129 0.0140 252,925 -0.00(-12.50%)
Mar 19, 2015 0.0160 0.0160 0.0138 0.0160 92,500 +0.00(+0.00%)
Mar 18, 2015 0.0117 0.0160 0.0117 0.0160 68,700 +0.00(+0.63%)
Mar 17, 2015 0.0160 0.0160 0.0131 0.0159 256,350 -0.00(-0.62%)
Mar 16, 2015 0.0150 0.0160 0.0150 0.0160 45,000 +0.00(+0.00%)
Mar 13, 2015 0.0140 0.0160 0.0140 0.0160 149,587 +0.00(+0.00%)
Mar 12, 2015 0.0150 0.0160 0.0141 0.0160 114,064 +0.00(+0.63%)
Mar 11, 2015 0.0150 0.0160 0.0141 0.0159 180,000 -0.00(-3.64%)
Mar 10, 2015 0.0150 0.0165 0.0125 0.0165 292,300 +0.00(+0.00%)
Mar 09, 2015 0.0130 0.0165 0.0130 0.0165 66,336 +0.00(+2.74%)
Mar 06, 2015 0.0130 0.0161 0.0111 0.0161 633,536 +0.00(+21.67%)
Mar 05, 2015 0.0133 0.0134 0.0130 0.0132 256,831 -0.00(-0.75%)
Mar 04, 2015 0.0141 0.0141 0.0130 0.0133 309,461 -0.00(-9.52%)
Mar 03, 2015 0.0147 0.0147 0.0130 0.0147 306,327 +0.00(+5.76%)
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.