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 (%)
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%)
Mar 01, 2017 0.0398 0.0440 0.0364 0.0400 309,434 -0.00(-2.44%)
Feb 28, 2017 0.0438 0.0480 0.0390 0.0410 422,974 -0.00(-8.89%)
Feb 27, 2017 0.0425 0.0460 0.0389 0.0450 396,495 +0.01(+18.42%)
Feb 24, 2017 0.0472 0.0488 0.0361 0.0380 1,015,605 -0.01(-20.97%)
Feb 23, 2017 0.0487 0.0600 0.0422 0.0481 162,615 -0.00(-0.86%)
Feb 22, 2017 0.0490 0.0494 0.0455 0.0485 536,935 +0.00(+6.58%)
Feb 21, 2017 0.0445 0.0490 0.0410 0.0455 842,737 +0.00(+5.81%)
Feb 17, 2017 0.0430 0.0430 0.0430 0 -0.00(-1.08%)
Feb 16, 2017 0.0396 0.0436 0.0357 0.0435 190,614 +0.00(+1.10%)
Feb 15, 2017 0.0530 0.0530 0.0390 0.0430 475,495 -0.00(-2.27%)
Feb 14, 2017 0.0480 0.0480 0.0422 0.0440 263,855 -0.00(-7.04%)
Feb 13, 2017 0.0525 0.0569 0.0400 0.0473 1,188,050 -0.00(-1.39%)
Feb 10, 2017 0.0415 0.0487 0.0405 0.0480 525,894 +0.00(+5.77%)
Feb 09, 2017 0.0580 0.0580 0.0410 0.0454 888,881 -0.01(-17.49%)
Feb 08, 2017 0.0585 0.0599 0.0511 0.0550 416,289 -0.00(-5.17%)
Feb 07, 2017 0.0570 0.0590 0.0511 0.0580 488,954 +0.00(+1.75%)
Feb 06, 2017 0.0527 0.0600 0.0520 0.0570 710,859 +0.01(+10.68%)
Feb 03, 2017 0.0578 0.0600 0.0434 0.0515 907,468 -0.01(-11.51%)
Feb 02, 2017 0.0585 0.0600 0.0516 0.0582 1,116,249 -0.00(-2.51%)
Feb 01, 2017 0.0500 0.0600 0.0470 0.0597 1,693,310 +0.01(+26.22%)
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%)
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.