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 (%)
Feb 28, 2018 0.0187 0.0187 0.0150 0.0150 164,627 -0.00(-13.54%)
Feb 27, 2018 0.0141 0.0174 0.0141 0.0174 237,629 +0.00(+23.93%)
Feb 26, 2018 0.0160 0.0164 0.0140 0.0140 240,542 -0.00(-14.63%)
Feb 23, 2018 0.0160 0.0164 0.0160 0.0164 116,898 +0.00(+1.86%)
Feb 22, 2018 0.0164 0.0164 0.0161 0.0161 58,100 -0.00(-1.83%)
Feb 21, 2018 0.0164 0.0165 0.0161 0.0164 27,376 +0.00(+1.86%)
Feb 20, 2018 0.0160 0.0194 0.0160 0.0161 140,390 +0.00(+0.00%)
Feb 16, 2018 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Feb 15, 2018 0.0195 0.0195 0.0160 0.0161 165,370 -0.00(-17.44%)
Feb 14, 2018 0.0180 0.0195 0.0161 0.0195 59,480 +0.00(+10.80%)
Feb 13, 2018 0.0180 0.0180 0.0160 0.0176 29,613 -0.00(-2.11%)
Feb 12, 2018 0.0160 0.0180 0.0160 0.0180 101,860 +0.00(+12.37%)
Feb 09, 2018 0.0180 0.0180 0.0160 0.0160 100,415 +0.00(+0.00%)
Feb 08, 2018 0.0160 0.0160 0.0160 0.0160 26,048 -0.00(-4.19%)
Feb 07, 2018 0.0187 0.0195 0.0165 0.0167 102,400 -0.00(-6.43%)
Feb 06, 2018 0.0150 0.0184 0.0150 0.0178 154,179 +0.00(+8.83%)
Feb 05, 2018 0.0194 0.0194 0.0161 0.0164 127,046 -0.00(-2.38%)
Feb 02, 2018 0.0198 0.0198 0.0160 0.0168 634,473 -0.00(-13.40%)
Feb 01, 2018 0.0229 0.0229 0.0190 0.0194 60,435 +0.00(+6.01%)
Jan 31, 2018 0.0200 0.0229 0.0183 0.0183 115,968 -0.00(-3.16%)
Jan 30, 2018 0.0200 0.0190 0.0183 0.0189 260,364 -0.00(-0.54%)
Jan 29, 2018 0.0190 0.0235 0.0186 0.0190 210,399 +0.00(+0.00%)
Jan 26, 2018 0.0189 0.0195 0.0183 0.0190 72,121 +0.00(+3.83%)
Jan 25, 2018 0.0183 0.0194 0.0173 0.0183 300,871 +0.00(+0.00%)
Jan 24, 2018 0.0210 0.0210 0.0180 0.0183 288,302 -0.00(-10.73%)
Jan 23, 2018 0.0210 0.0210 0.0180 0.0205 325,145 +0.00(+2.50%)
Jan 22, 2018 0.0187 0.0210 0.0187 0.0200 311,369 -0.00(-0.05%)
Jan 19, 2018 0.0215 0.0215 0.0200 0.0200 105,339 -0.00(-3.57%)
Jan 18, 2018 0.0240 0.0240 0.0200 0.0208 90,750 +0.00(+3.75%)
Jan 17, 2018 0.0181 0.0239 0.0181 0.0200 340,768 -0.00(-14.16%)
Jan 16, 2018 0.0199 0.0250 0.0199 0.0233 450,970 +0.00(+17.68%)
Jan 12, 2018 0.0198 0.0198 0.0198 0 -0.00(-2.94%)
Jan 11, 2018 0.0229 0.0235 0.0164 0.0204 634,085 -0.00(-13.10%)
Jan 10, 2018 0.0250 0.0250 0.0200 0.0235 449,522 -0.00(-0.11%)
Jan 09, 2018 0.0200 0.0250 0.0200 0.0235 282,888 +0.00(+6.82%)
Jan 08, 2018 0.0196 0.0270 0.0196 0.0220 932,006 +0.00(+12.82%)
Jan 05, 2018 0.0145 0.0196 0.0130 0.0195 1,315,012 +0.00(+2.31%)
Jan 04, 2018 0.0299 0.0299 0.0160 0.0191 1,748,859 -0.00(-20.58%)
Jan 03, 2018 0.0272 0.0309 0.0186 0.0240 1,196,186 -0.00(-5.88%)
Jan 02, 2018 0.0245 0.0255 0.0220 0.0255 1,039,711 +0.00(+4.08%)
Dec 29, 2017 0.0245 0.0245 0.0245 0 +0.00(+18.85%)
Dec 28, 2017 0.0300 0.0350 0.0200 0.0206 3,318,932 -0.01(-30.59%)
Dec 27, 2017 0.0285 0.0360 0.0265 0.0297 2,220,869 +0.00(+2.41%)
Dec 26, 2017 0.0177 0.0295 0.0175 0.0290 1,744,817 +0.01(+66.09%)
Dec 22, 2017 0.0190 0.0193 0.0170 0.0175 670,676 +0.00(+2.11%)
Dec 21, 2017 0.0171 0.0190 0.0170 0.0171 121,044 -0.00(-8.06%)
Dec 20, 2017 0.0198 0.0198 0.0170 0.0186 111,599 -0.00(-3.12%)
Dec 19, 2017 0.0193 0.0193 0.0170 0.0192 469,623 +0.00(+7.78%)
Dec 18, 2017 0.0199 0.0199 0.0171 0.0178 221,800 -0.00(-1.03%)
Dec 15, 2017 0.0179 0.0180 0.0172 0.0180 264,512 +0.00(+2.86%)
Dec 14, 2017 0.0194 0.0194 0.0171 0.0175 318,679 -0.00(-7.31%)
Dec 13, 2017 0.0161 0.0220 0.0161 0.0189 220,512 -0.00(-7.90%)
Dec 12, 2017 0.0146 0.0249 0.0146 0.0205 914,220 +0.00(+23.94%)
Dec 11, 2017 0.0162 0.0171 0.0141 0.0165 150,762 +0.00(+6.71%)
Dec 08, 2017 0.0170 0.0175 0.0147 0.0155 486,308 +0.00(+13.14%)
Dec 07, 2017 0.0165 0.0170 0.0136 0.0137 61,445 -0.00(-16.97%)
Dec 06, 2017 0.0143 0.0165 0.0131 0.0165 323,462 +0.00(+10.00%)
Dec 05, 2017 0.0126 0.0150 0.0126 0.0150 253,242 +0.00(+6.38%)
Dec 04, 2017 0.0145 0.0150 0.0133 0.0141 214,810 -0.00(-2.76%)
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.