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%)
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.