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:

Endocan Corp (OP: ENDO )

0.0200 USD +0.0004 (+2.04%)
Official Closing Price Updated: 3:22 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 0.0220 0.0230 0.0185 0.0200 228,045 +0.00(+2.04%)
Jul 30, 2021 0.0225 0.0225 0.0194 0.0196 320,652 -0.00(-17.30%)
Jul 29, 2021 0.0237 0.0237 0.0220 0.0237 202,875 +0.00(+10.23%)
Jul 28, 2021 0.0200 0.0237 0.0191 0.0215 279,650 +0.00(+0.00%)
Jul 27, 2021 0.0217 0.0227 0.0194 0.0215 288,390 -0.00(-0.92%)
Jul 26, 2021 0.0195 0.0237 0.0195 0.0217 117,915 -0.00(-7.66%)
Jul 23, 2021 0.0195 0.0235 0.0195 0.0235 305,677 -0.00(-0.84%)
Jul 22, 2021 0.0194 0.0237 0.0194 0.0237 215,002 +0.00(+5.33%)
Jul 21, 2021 0.0225 0.0251 0.0221 0.0225 155,819 +0.00(+0.00%)
Jul 20, 2021 0.0205 0.0238 0.0194 0.0225 457,403 +0.00(+15.98%)
Jul 19, 2021 0.0244 0.0270 0.0194 0.0194 493,730 -0.00(-13.78%)
Jul 16, 2021 0.0246 0.0306 0.0180 0.0225 2,429,889 -0.00(-8.16%)
Jul 15, 2021 0.0251 0.0254 0.0245 0.0245 445,257 -0.00(-2.00%)
Jul 14, 2021 0.0262 0.0289 0.0245 0.0250 756,757 -0.00(-8.09%)
Jul 13, 2021 0.0251 0.0280 0.0251 0.0272 512,441 -0.00(-7.80%)
Jul 12, 2021 0.0284 0.0295 0.0273 0.0295 76,032 +0.00(+3.87%)
Jul 09, 2021 0.0298 0.0298 0.0273 0.0284 55,914 +0.00(+4.41%)
Jul 08, 2021 0.0299 0.0299 0.0272 0.0272 209,185 -0.00(-2.86%)
Jul 07, 2021 0.0273 0.0290 0.0273 0.0280 72,895 -0.00(-2.44%)
Jul 06, 2021 0.0272 0.0300 0.0272 0.0287 124,875 -0.00(-4.33%)
Jul 02, 2021 0.0271 0.0300 0.0271 0.0300 66,261 +0.00(+0.00%)
Jul 01, 2021 0.0286 0.0300 0.0276 0.0300 70,800 +0.00(+1.01%)
Jun 30, 2021 0.0283 0.0325 0.0280 0.0297 672,879 -0.00(-4.19%)
Jun 29, 2021 0.0283 0.0310 0.0283 0.0310 188,351 +0.00(+0.65%)
Jun 28, 2021 0.0282 0.0310 0.0282 0.0308 76,316 -0.00(-0.65%)
Jun 25, 2021 0.0270 0.0317 0.0265 0.0310 315,342 +0.00(+3.68%)
Jun 24, 2021 0.0311 0.0329 0.0299 0.0299 163,950 -0.00(-2.29%)
Jun 23, 2021 0.0300 0.0312 0.0300 0.0306 118,433 -0.00(-0.33%)
Jun 22, 2021 0.0300 0.0314 0.0300 0.0307 59,025 +0.00(+2.33%)
Jun 21, 2021 0.0300 0.0314 0.0300 0.0300 82,553 -0.00(-2.60%)
Jun 18, 2021 0.0291 0.0316 0.0290 0.0308 103,456 +0.00(+2.67%)
Jun 17, 2021 0.0290 0.0315 0.0290 0.0300 120,797 +0.00(+3.45%)
Jun 16, 2021 0.0291 0.0303 0.0290 0.0290 266,600 -0.00(-1.02%)
Jun 15, 2021 0.0318 0.0318 0.0293 0.0293 25,134 -0.00(-8.15%)
Jun 14, 2021 0.0263 0.0319 0.0262 0.0319 212,820 +0.00(+13.52%)
Jun 11, 2021 0.0326 0.0339 0.0281 0.0281 250,600 +0.00(+0.36%)
Jun 10, 2021 0.0264 0.0330 0.0244 0.0280 770,302 -0.00(-5.72%)
Jun 09, 2021 0.0319 0.0319 0.0296 0.0297 129,475 -0.00(-0.34%)
Jun 08, 2021 0.0300 0.0315 0.0297 0.0298 249,402 -0.00(-0.67%)
Jun 07, 2021 0.0292 0.0315 0.0292 0.0300 103,564 -0.00(-3.23%)
Jun 04, 2021 0.0303 0.0319 0.0286 0.0310 93,213 -0.00(-1.59%)
Jun 03, 2021 0.0315 0.0320 0.0286 0.0315 114,638 +0.00(+4.65%)
Jun 02, 2021 0.0286 0.0310 0.0286 0.0301 98,324 +0.00(+0.33%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.