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 30, 2014 0.0297 0.0339 0.0276 0.0320 889,271 +0.00(+17.65%)
May 29, 2014 0.0298 0.0330 0.0271 0.0272 619,542 +0.00(+1.87%)
May 28, 2014 0.0339 0.0339 0.0265 0.0267 1,138,599 -0.00(-11.00%)
May 27, 2014 0.0325 0.0329 0.0280 0.0300 792,588 -0.00(-7.69%)
May 23, 2014 0.0325 0.0325 0.0325 0 -0.00(-1.52%)
May 22, 2014 0.0251 0.0330 0.0251 0.0330 459,595 +0.00(+13.79%)
May 21, 2014 0.0280 0.0300 0.0270 0.0290 509,401 +0.00(+1.75%)
May 20, 2014 0.0350 0.0350 0.0275 0.0285 411,724 -0.00(-13.11%)
May 19, 2014 0.0280 0.0350 0.0255 0.0328 1,372,631 +0.01(+28.63%)
May 16, 2014 0.0378 0.0380 0.0245 0.0255 2,636,807 -0.01(-32.54%)
May 15, 2014 0.0340 0.0378 0.0325 0.0378 483,638 +0.00(+5.29%)
May 14, 2014 0.0370 0.0379 0.0340 0.0359 412,492 -0.00(-2.97%)
May 13, 2014 0.0360 0.0370 0.0330 0.0370 1,359,159 +0.00(+2.78%)
May 12, 2014 0.0356 0.0370 0.0350 0.0360 329,830 +0.00(+1.12%)
May 09, 2014 0.0350 0.0376 0.0350 0.0356 483,685 +0.00(+1.14%)
May 08, 2014 0.0400 0.0400 0.0351 0.0352 602,576 +0.00(+0.00%)
May 07, 2014 0.0380 0.0405 0.0350 0.0352 324,490 -0.00(-12.00%)
May 06, 2014 0.0355 0.0400 0.0355 0.0400 197,118 +0.00(+11.73%)
May 05, 2014 0.0375 0.0398 0.0355 0.0358 312,322 -0.00(-10.28%)
May 02, 2014 0.0373 0.0410 0.0350 0.0399 1,070,460 +0.00(+7.55%)
May 01, 2014 0.0370 0.0427 0.0370 0.0371 1,183,364 -0.00(-2.11%)
Apr 30, 2014 0.0400 0.0400 0.0320 0.0379 433,221 +0.00(+5.28%)
Apr 29, 2014 0.0398 0.0420 0.0320 0.0360 590,637 -0.00(-9.32%)
Apr 28, 2014 0.0410 0.0435 0.0397 0.0397 1,144,009 -0.00(-1.98%)
Apr 25, 2014 0.0515 0.0550 0.0360 0.0405 2,756,620 -0.01(-21.36%)
Apr 24, 2014 0.0500 0.0550 0.0500 0.0515 359,209 +0.00(+0.78%)
Apr 23, 2014 0.0536 0.0560 0.0511 0.0511 757,976 -0.00(-4.66%)
Apr 22, 2014 0.0560 0.0560 0.0535 0.0536 746,458 +0.00(+0.19%)
Apr 21, 2014 0.0542 0.0590 0.0500 0.0535 980,382 +0.00(+1.71%)
Apr 17, 2014 0.0526 0.0526 0.0526 0 +0.01(+16.89%)
Apr 16, 2014 0.0375 0.0490 0.0353 0.0450 1,793,980 +0.01(+18.42%)
Apr 15, 2014 0.0455 0.0480 0.0360 0.0380 2,605,447 -0.01(-18.63%)
Apr 14, 2014 0.0500 0.0500 0.0430 0.0467 947,202 -0.00(-6.60%)
Apr 11, 2014 0.0500 0.0520 0.0400 0.0500 0 -0.00(-6.02%)
Apr 10, 2014 0.0600 0.0600 0.0500 0.0532 1,726,816 -0.00(-8.28%)
Apr 09, 2014 0.0550 0.0600 0.0500 0.0580 1,536,868 +0.01(+11.54%)
Apr 08, 2014 0.0590 0.0595 0.0500 0.0520 1,271,716 -0.01(-13.33%)
Apr 07, 2014 0.0640 0.0650 0.0510 0.0600 2,099,659 -0.00(-6.25%)
Apr 04, 2014 0.0700 0.0730 0.0550 0.0640 0 -0.01(-12.33%)
Apr 03, 2014 0.0729 0.0739 0.0680 0.0730 1,198,430 +0.00(+0.69%)
Apr 02, 2014 0.0710 0.0740 0.0710 0.0725 620,429 +0.00(+2.11%)
Apr 01, 2014 0.0729 0.0729 0.0700 0.0710 393,532 -0.00(-1.25%)
Mar 31, 2014 0.0710 0.0740 0.0700 0.0719 974,992 +0.00(+1.13%)
Mar 28, 2014 0.0717 0.0725 0.0700 0.0711 0 -0.00(-3.27%)
Mar 27, 2014 0.0783 0.0800 0.0711 0.0735 1,178,269 -0.01(-10.37%)
Mar 26, 2014 0.0777 0.0820 0.0750 0.0820 967,781 +0.00(+0.00%)
Mar 25, 2014 0.0773 0.0830 0.0760 0.0820 876,455 +0.00(+5.81%)
Mar 24, 2014 0.0870 0.0890 0.0750 0.0775 1,788,190 -0.01(-9.36%)
Mar 21, 2014 0.0900 0.0900 0.0850 0.0855 0 -0.00(-5.00%)
Mar 20, 2014 0.0940 0.0970 0.0830 0.0900 982,774 -0.00(-4.26%)
Mar 19, 2014 0.0950 0.0970 0.0900 0.0940 2,340,834 +0.00(+1.08%)
Mar 18, 2014 0.0940 0.0940 0.0900 0.0930 1,865,069 +0.00(+3.33%)
Mar 17, 2014 0.0950 0.0980 0.0810 0.0900 9,899,547 +0.00(+0.33%)
Mar 14, 2014 0.0950 0.0999 0.0810 0.0897 0 -0.01(-5.58%)
Mar 13, 2014 0.0965 0.1000 0.0918 0.0950 2,230,253 +0.00(+1.06%)
Mar 12, 2014 0.0980 0.1000 0.0850 0.0940 1,816,815 +0.00(+4.44%)
Mar 11, 2014 0.0900 0.1015 0.0810 0.0900 3,717,052 +0.00(+4.65%)
Mar 10, 2014 0.0765 0.0985 0.0720 0.0860 3,031,028 +0.01(+19.44%)
Mar 07, 2014 0.0800 0.0800 0.0700 0.0720 0 -0.01(-7.10%)
Mar 06, 2014 0.0800 0.0844 0.0740 0.0775 733,071 +0.00(+1.44%)
Mar 05, 2014 0.0850 0.0850 0.0740 0.0764 2,933,851 -0.00(-2.05%)
Mar 04, 2014 0.0840 0.0840 0.0700 0.0780 2,142,893 -0.00(-5.45%)
Mar 03, 2014 0.0880 0.0900 0.0800 0.0825 2,410,235 -0.01(-6.25%)
Feb 28, 2014 0.1000 0.1050 0.0850 0.0880 0 -0.02(-16.19%)
Feb 27, 2014 0.1130 0.1130 0.0980 0.1050 1,063,496 -0.00(-2.78%)
Feb 26, 2014 0.0995 0.1080 0.0940 0.1080 1,501,652 +0.01(+10.66%)
Feb 25, 2014 0.1010 0.1080 0.0950 0.0976 1,842,070 -0.00(-3.37%)
Feb 24, 2014 0.1120 0.1120 0.0953 0.1010 1,230,883 -0.01(-6.48%)
Feb 21, 2014 0.1190 0.1190 0.0940 0.1080 0 -0.01(-10.00%)
Feb 20, 2014 0.1200 0.1250 0.1110 0.1200 1,671,421 +0.01(+8.11%)
Feb 19, 2014 0.1325 0.1325 0.1055 0.1110 2,825,237 -0.01(-11.20%)
Feb 18, 2014 0.1230 0.1330 0.1150 0.1250 2,843,069 +0.01(+10.13%)
Feb 14, 2014 0.1135 0.1135 0.1135 0 +0.01(+11.27%)
Feb 13, 2014 0.1089 0.1150 0.0950 0.1020 2,115,392 -0.01(-7.10%)
Feb 12, 2014 0.1110 0.1110 0.0925 0.1098 2,344,448 +0.00(+2.62%)
Feb 11, 2014 0.0975 0.1140 0.0701 0.1070 7,240,188 +0.01(+5.84%)
Feb 10, 2014 0.1330 0.1450 0.0980 0.1011 9,483,822 -0.04(-26.53%)
Feb 07, 2014 0.1660 0.1690 0.1210 0.1376 0 -0.02(-14.00%)
Feb 06, 2014 0.1572 0.1795 0.1390 0.1600 7,896,107 +0.02(+10.65%)
Feb 05, 2014 0.1499 0.1553 0.1230 0.1446 12,091,979 +0.00(+1.83%)
Feb 04, 2014 0.1180 0.1430 0.1170 0.1420 16,100,686 +0.03(+32.71%)
Feb 03, 2014 0.0870 0.1150 0.0869 0.1070 17,810,936 +0.03(+31.13%)
Jan 31, 2014 0.0825 0.0825 0.0760 0.0816 0 +0.00(+3.95%)
Jan 30, 2014 0.0780 0.0810 0.0761 0.0785 821,348 +0.00(+3.56%)
Jan 29, 2014 0.0905 0.0905 0.0755 0.0758 2,114,003 -0.01(-8.67%)
Jan 28, 2014 0.0800 0.0940 0.0750 0.0830 5,954,005 +0.01(+7.79%)
Jan 27, 2014 0.0750 0.0850 0.0740 0.0770 4,183,592 +0.00(+5.48%)
Jan 24, 2014 0.0735 0.0800 0.0565 0.0730 0 +0.00(+4.29%)
Jan 23, 2014 0.0640 0.0700 0.0640 0.0700 2,469,848 +0.01(+12.90%)
Jan 22, 2014 0.0615 0.0625 0.0550 0.0620 1,057,736 +0.00(+1.64%)
Jan 21, 2014 0.0592 0.0650 0.0570 0.0610 2,154,835 +0.00(+5.17%)
Jan 17, 2014 0.0580 0.0580 0.0580 0 +0.01(+9.43%)
Jan 16, 2014 0.0610 0.0610 0.0510 0.0530 1,504,250 -0.01(-11.67%)
Jan 15, 2014 0.0640 0.0640 0.0575 0.0600 1,098,312 -0.00(-6.25%)
Jan 14, 2014 0.0655 0.0680 0.0520 0.0640 2,202,569 -0.00(-3.03%)
Jan 13, 2014 0.0630 0.0730 0.0560 0.0660 3,511,535 +0.01(+10.00%)
Jan 10, 2014 0.0700 0.0750 0.0471 0.0600 7,642,807 -0.01(-14.29%)
Jan 09, 2014 0.1080 0.1120 0.0610 0.0700 10,450,806 -0.02(-22.22%)
Jan 08, 2014 0.0735 0.1200 0.0701 0.0900 13,620,143 +0.03(+47.54%)
Jan 07, 2014 0.0500 0.0650 0.0500 0.0610 6,418,338 +0.01(+24.49%)
Jan 06, 2014 0.0367 0.0500 0.0367 0.0490 3,706,584 +0.01(+32.79%)
Jan 03, 2014 0.0660 0.0690 0.0300 0.0369 0 -0.01(-23.92%)
Jan 02, 2014 0.0349 0.0500 0.0349 0.0485 4,978,876 +0.02(+61.13%)
Dec 31, 2013 0.0301 0.0301 0.0301 0 +0.01(+34.37%)
Dec 30, 2013 0.0206 0.0230 0.0205 0.0224 376,228 +0.00(+8.74%)
Dec 27, 2013 0.0226 0.0230 0.0201 0.0206 0 -0.00(-8.85%)
Dec 26, 2013 0.0222 0.0235 0.0220 0.0226 305,870 +0.00(+2.26%)
Dec 24, 2013 0.0240 0.0250 0.0221 0.0221 1,031,849 -0.00(-7.92%)
Dec 23, 2013 0.0213 0.0245 0.0213 0.0240 527,643 +0.00(+9.59%)
Dec 20, 2013 0.0210 0.0219 0.0205 0.0219 314,823 +0.00(+4.29%)
Dec 19, 2013 0.0224 0.0240 0.0205 0.0210 2,888,471 -0.00(-13.22%)
Dec 18, 2013 0.0230 0.0244 0.0220 0.0242 563,928 +0.00(+10.00%)
Dec 17, 2013 0.0220 0.0230 0.0220 0.0220 190,142 +0.00(+0.00%)
Dec 16, 2013 0.0230 0.0230 0.0200 0.0220 205,632 -0.00(-4.35%)
Dec 13, 2013 0.0222 0.0230 0.0211 0.0230 0 +0.00(+3.60%)
Dec 12, 2013 0.0211 0.0229 0.0211 0.0222 248,267 +0.00(+3.74%)
Dec 11, 2013 0.0210 0.0230 0.0210 0.0214 447,313 +0.00(+6.47%)
Dec 10, 2013 0.0206 0.0229 0.0201 0.0201 236,099 -0.00(-8.64%)
Dec 09, 2013 0.0220 0.0229 0.0203 0.0220 235,098 -0.00(-3.93%)
Dec 06, 2013 0.0220 0.0230 0.0220 0.0229 188,865 +0.00(+4.09%)
Dec 05, 2013 0.0245 0.0250 0.0220 0.0220 276,355 -0.00(-8.33%)
Dec 04, 2013 0.0236 0.0240 0.0236 0.0240 299,000 +0.00(+0.00%)
Dec 03, 2013 0.0201 0.0240 0.0201 0.0240 490,000 +0.00(+18.23%)
Dec 02, 2013 0.0227 0.0235 0.0201 0.0203 222,528 -0.00(-7.73%)
Nov 29, 2013 0.0210 0.0220 0.0191 0.0220 186,042 +0.00(+4.76%)
Nov 27, 2013 0.0209 0.0210 0.0190 0.0210 1,379,300 +0.00(+5.00%)
Nov 26, 2013 0.0220 0.0250 0.0190 0.0200 1,500,167 -0.00(-4.76%)
Nov 25, 2013 0.0203 0.0233 0.0203 0.0210 385,311 +0.00(+1.45%)
Nov 22, 2013 0.0204 0.0209 0.0203 0.0207 245,705 +0.00(+1.97%)
Nov 21, 2013 0.0208 0.0210 0.0200 0.0203 574,735 -0.00(-0.98%)
Nov 20, 2013 0.0223 0.0223 0.0200 0.0205 1,924,650 -0.00(-8.07%)
Nov 19, 2013 0.0220 0.0230 0.0204 0.0223 366,683 +0.00(+9.85%)
Nov 18, 2013 0.0225 0.0225 0.0203 0.0203 115,200 -0.00(-7.73%)
Nov 15, 2013 0.0200 0.0230 0.0200 0.0220 105,352 +0.00(+2.33%)
Nov 14, 2013 0.0215 0.0225 0.0215 0.0215 501,067 +0.00(+1.90%)
Nov 12, 2013 0.0203 0.0230 0.0203 0.0211 272,016 +0.00(+4.46%)
Nov 11, 2013 0.0245 0.0245 0.0200 0.0202 138,610 -0.00(-18.55%)
Nov 08, 2013 0.0280 0.0280 0.0200 0.0248 372,323 -0.00(-8.15%)
Nov 07, 2013 0.0280 0.0280 0.0250 0.0270 83,681 -0.00(-3.57%)
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.