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 31, 2017 0.0156 0.0170 0.0156 0.0161 43,918 -0.00(-5.16%)
May 30, 2017 0.0180 0.0180 0.0155 0.0170 124,380 +0.00(+4.85%)
May 26, 2017 0.0155 0.0180 0.0155 0.0162 83,150 -0.00(-10.00%)
May 25, 2017 0.0175 0.0180 0.0156 0.0180 56,228 +0.00(+5.88%)
May 24, 2017 0.0168 0.0180 0.0155 0.0170 874,734 +0.00(+6.25%)
May 23, 2017 0.0158 0.0180 0.0155 0.0160 110,787 -0.00(-5.88%)
May 22, 2017 0.0160 0.0170 0.0155 0.0170 166,786 +0.00(+6.25%)
May 19, 2017 0.0163 0.0170 0.0160 0.0160 136,594 -0.00(-5.88%)
May 18, 2017 0.0155 0.0170 0.0155 0.0170 89,712 +0.00(+0.59%)
May 17, 2017 0.0159 0.0170 0.0155 0.0169 514,012 +0.00(+7.30%)
May 16, 2017 0.0150 0.0160 0.0150 0.0158 108,001 -0.00(-1.56%)
May 15, 2017 0.0184 0.0184 0.0150 0.0160 94,576 -0.00(-5.88%)
May 12, 2017 0.0177 0.0182 0.0151 0.0170 56,432 -0.00(-6.08%)
May 11, 2017 0.0176 0.0184 0.0155 0.0181 58,736 -0.00(-1.63%)
May 10, 2017 0.0150 0.0184 0.0150 0.0184 78,118 +0.00(+22.67%)
May 09, 2017 0.0167 0.0180 0.0150 0.0150 269,869 -0.00(-16.67%)
May 08, 2017 0.0175 0.0180 0.0153 0.0180 53,976 +0.00(+5.88%)
May 05, 2017 0.0180 0.0190 0.0152 0.0170 101,671 -0.00(-5.56%)
May 04, 2017 0.0150 0.0190 0.0150 0.0180 51,400 -0.00(-1.10%)
May 03, 2017 0.0190 0.0190 0.0181 0.0182 77,812 -0.00(-4.21%)
May 02, 2017 0.0190 0.0190 0.0154 0.0190 37,632 +0.00(+0.53%)
May 01, 2017 0.0183 0.0190 0.0151 0.0189 99,965 +0.00(+4.55%)
Apr 28, 2017 0.0150 0.0187 0.0150 0.0181 124,252 +0.00(+3.90%)
Apr 27, 2017 0.0184 0.0191 0.0150 0.0174 716,958 -0.00(-10.31%)
Apr 26, 2017 0.0160 0.0197 0.0160 0.0194 264,350 +0.00(+2.48%)
Apr 25, 2017 0.0176 0.0192 0.0161 0.0189 214,895 +0.00(+11.35%)
Apr 24, 2017 0.0177 0.0195 0.0161 0.0170 137,333 -0.00(-9.57%)
Apr 21, 2017 0.0184 0.0218 0.0150 0.0188 194,689 +0.00(+13.94%)
Apr 20, 2017 0.0183 0.0198 0.0160 0.0165 505,059 -0.00(-12.23%)
Apr 19, 2017 0.0212 0.0212 0.0188 0.0188 324,086 -0.00(-10.05%)
Apr 18, 2017 0.0202 0.0202 0.0191 0.0209 138,873 -0.00(-0.48%)
Apr 17, 2017 0.0186 0.0216 0.0186 0.0210 330,743 +0.00(+10.53%)
Apr 13, 2017 0.0225 0.0261 0.0180 0.0190 1,511,221 -0.00(-13.64%)
Apr 12, 2017 0.0289 0.0289 0.0181 0.0220 1,821,342 -0.01(-23.88%)
Apr 11, 2017 0.0305 0.0305 0.0260 0.0289 312,937 -0.00(-0.34%)
Apr 10, 2017 0.0310 0.0330 0.0280 0.0290 515,005 -0.00(-11.59%)
Apr 07, 2017 0.0310 0.0330 0.0310 0.0328 202,748 +0.00(+5.81%)
Apr 06, 2017 0.0328 0.0328 0.0302 0.0310 106,471 +0.00(+0.65%)
Apr 05, 2017 0.0330 0.0330 0.0300 0.0308 166,470 -0.00(-6.67%)
Apr 04, 2017 0.0329 0.0330 0.0320 0.0330 56,936 +0.00(+0.30%)
Apr 03, 2017 0.0327 0.0380 0.0312 0.0329 139,766 +0.00(+2.81%)
Mar 31, 2017 0.0321 0.0325 0.0303 0.0320 204,393 +0.00(+0.00%)
Mar 30, 2017 0.0305 0.0320 0.0280 0.0320 687,829 +0.00(+5.86%)
Mar 29, 2017 0.0305 0.0305 0.0283 0.0302 59,521 +0.00(+0.77%)
Mar 28, 2017 0.0319 0.0319 0.0285 0.0300 150,345 -0.00(-3.49%)
Mar 27, 2017 0.0306 0.0320 0.0294 0.0311 95,669 +0.00(+5.73%)
Mar 24, 2017 0.0307 0.0314 0.0285 0.0294 220,328 -0.00(-9.26%)
Mar 23, 2017 0.0333 0.0333 0.0282 0.0324 390,682 -0.00(-2.99%)
Mar 22, 2017 0.0301 0.0350 0.0300 0.0334 174,192 +0.00(+0.00%)
Mar 21, 2017 0.0330 0.0349 0.0301 0.0334 261,669 +0.00(+1.21%)
Mar 20, 2017 0.0341 0.0379 0.0292 0.0330 332,046 -0.00(-0.90%)
Mar 17, 2017 0.0410 0.0410 0.0261 0.0333 1,021,776 -0.00(-10.00%)
Mar 16, 2017 0.0357 0.0413 0.0356 0.0370 324,336 +0.00(+1.65%)
Mar 15, 2017 0.0357 0.0418 0.0357 0.0364 99,336 -0.00(-2.93%)
Mar 14, 2017 0.0419 0.0419 0.0358 0.0375 444,415 -0.00(-10.48%)
Mar 13, 2017 0.0457 0.0470 0.0401 0.0419 366,203 -0.01(-10.87%)
Mar 10, 2017 0.0430 0.0480 0.0380 0.0470 710,278 +0.00(+7.95%)
Mar 09, 2017 0.0428 0.0480 0.0381 0.0435 625,489 +0.00(+5.17%)
Mar 08, 2017 0.0379 0.0444 0.0357 0.0414 251,288 +0.00(+7.53%)
Mar 07, 2017 0.0440 0.0440 0.0367 0.0385 491,370 -0.00(-4.94%)
Mar 06, 2017 0.0430 0.0430 0.0380 0.0405 161,700 +0.00(+1.25%)
Mar 03, 2017 0.0400 0.0440 0.0359 0.0400 319,757 +0.00(+0.03%)
Mar 02, 2017 0.0400 0.0415 0.0370 0.0400 312,158 -0.00(-0.03%)
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.