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 (%)
Jan 31, 2017 0.0469 0.0530 0.0469 0.0473 802,599 +0.00(+4.18%)
Jan 30, 2017 0.0460 0.0460 0.0430 0.0454 640,985 +0.00(+2.26%)
Jan 27, 2017 0.0442 0.0460 0.0439 0.0444 484,019 -0.00(-3.41%)
Jan 26, 2017 0.0440 0.0500 0.0427 0.0460 166,609 -0.00(-6.19%)
Jan 25, 2017 0.0530 0.0530 0.0425 0.0490 443,953 +0.00(+3.16%)
Jan 24, 2017 0.0515 0.0530 0.0405 0.0475 515,078 -0.00(-5.94%)
Jan 23, 2017 0.0530 0.0530 0.0450 0.0505 795,661 -0.00(-4.45%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0529 1,064,006 +0.00(+5.77%)
Jan 19, 2017 0.0490 0.0530 0.0450 0.0500 729,638 +0.00(+3.02%)
Jan 18, 2017 0.0473 0.0530 0.0390 0.0485 1,291,174 +0.01(+16.87%)
Jan 17, 2017 0.0510 0.0550 0.0357 0.0415 2,253,592 -0.01(-22.86%)
Jan 13, 2017 0.0538 0.0538 0.0538 0 -0.02(-22.48%)
Jan 12, 2017 0.0740 0.0875 0.0600 0.0694 790,160 -0.00(-0.86%)
Jan 11, 2017 0.0630 0.0740 0.0610 0.0700 1,825,600 +0.01(+11.11%)
Jan 10, 2017 0.0830 0.0850 0.0525 0.0630 4,077,855 -0.01(-16.00%)
Jan 09, 2017 0.0465 0.0768 0.0460 0.0750 6,490,669 +0.03(+69.30%)
Jan 06, 2017 0.0413 0.0460 0.0376 0.0443 3,400,880 +0.01(+26.57%)
Jan 05, 2017 0.0305 0.0360 0.0305 0.0350 1,070,850 +0.00(+6.47%)
Jan 04, 2017 0.0310 0.0330 0.0300 0.0329 857,086 +0.00(+6.04%)
Jan 03, 2017 0.0300 0.0320 0.0250 0.0310 1,085,102 +0.01(+24.00%)
Dec 30, 2016 0.0250 0.0250 0.0250 0 +0.00(+18.32%)
Dec 29, 2016 0.0244 0.0250 0.0210 0.0211 737,369 -0.00(-13.76%)
Dec 28, 2016 0.0243 0.0250 0.0240 0.0245 773,080 +0.00(+2.08%)
Dec 27, 2016 0.0250 0.0336 0.0240 0.0240 1,229,299 -0.00(-4.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2016 0.0245 0.0260 0.0230 0.0250 416,680 +0.00(+8.70%)
Dec 21, 2016 0.0220 0.0230 0.0210 0.0230 130,495 +0.00(+4.55%)
Dec 20, 2016 0.0210 0.0220 0.0200 0.0220 52,005 +0.00(+2.33%)
Dec 19, 2016 0.0200 0.0220 0.0200 0.0215 325,490 +0.00(+6.97%)
Dec 16, 2016 0.0210 0.0210 0.0201 0.0201 149,296 -0.00(-4.29%)
Dec 15, 2016 0.0210 0.0210 0.0201 0.0210 223,819 -0.00(-0.94%)
Dec 14, 2016 0.0215 0.0215 0.0202 0.0212 227,367 -0.00(-1.40%)
Dec 13, 2016 0.0208 0.0215 0.0201 0.0215 111,340 +0.00(+6.97%)
Dec 12, 2016 0.0219 0.0219 0.0201 0.0201 242,485 -0.00(-6.51%)
Dec 09, 2016 0.0210 0.0224 0.0200 0.0215 216,353 +0.00(+2.38%)
Dec 08, 2016 0.0206 0.0210 0.0200 0.0210 176,736 +0.00(+1.86%)
Dec 07, 2016 0.0210 0.0210 0.0198 0.0206 242,536 +0.00(+17.14%)
Dec 06, 2016 0.0175 0.0191 0.0175 0.0176 150,159 +0.00(+0.57%)
Dec 05, 2016 0.0210 0.0210 0.0160 0.0175 290,683 -0.00(-16.67%)
Dec 02, 2016 0.0230 0.0230 0.0160 0.0210 329,170 -0.00(-5.55%)
Dec 01, 2016 0.0210 0.0222 0.0200 0.0222 145,090 +0.00(+11.16%)
Nov 30, 2016 0.0220 0.0220 0.0195 0.0200 124,310 -0.00(-7.54%)
Nov 29, 2016 0.0210 0.0230 0.0200 0.0216 829,560 +0.00(+26.49%)
Nov 28, 2016 0.0147 0.0171 0.0147 0.0171 171,261 +0.00(+14.05%)
Nov 25, 2016 0.0140 0.0150 0.0140 0.0150 25,850 +0.00(+15.33%)
Nov 23, 2016 0.0130 0.0130 0.0130 0 -0.00(-10.34%)
Nov 22, 2016 0.0180 0.0180 0.0131 0.0145 795,846 -0.00(-19.44%)
Nov 21, 2016 0.0199 0.0210 0.0180 0.0180 185,524 -0.00(-9.46%)
Nov 18, 2016 0.0196 0.0224 0.0173 0.0199 299,575 -0.00(-10.12%)
Nov 17, 2016 0.0237 0.0237 0.0221 208,787 -0.00(-6.51%)
Nov 16, 2016 0.0265 0.0265 0.0205 0.0237 401,409 -0.00(-5.36%)
Nov 15, 2016 0.0246 0.0250 0.0185 0.0250 272,744 +0.00(+4.17%)
Nov 14, 2016 0.0360 0.0360 0.0180 0.0240 87,189 -0.00(-2.44%)
Nov 11, 2016 0.0157 0.0246 0.0150 0.0246 640,253 -0.00(-0.08%)
Nov 10, 2016 0.0233 0.0260 0.0200 0.0246 1,327,602 +0.00(+11.91%)
Nov 09, 2016 0.0315 0.0330 0.0210 0.0220 1,628,418 -0.01(-33.33%)
Nov 08, 2016 0.0340 0.0360 0.0310 0.0330 732,155 -0.00(-2.94%)
Nov 07, 2016 0.0360 0.0360 0.0250 0.0340 1,578,248 +0.00(+6.25%)
Nov 04, 2016 0.0301 0.0320 0.0255 0.0320 585,082 +0.00(+6.67%)
Nov 03, 2016 0.0330 0.0330 0.0300 0.0300 323,877 +0.00(+0.00%)
Nov 02, 2016 0.0278 0.0340 0.0255 0.0300 656,674 +0.00(+0.00%)
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.