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, 2018 0.0170 0.0170 0.0125 0.0170 184,041 +0.00(+13.33%)
May 29, 2018 0.0150 0.0150 0.0150 0 -0.00(-11.24%)
May 25, 2018 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
May 24, 2018 0.0182 0.0182 0.0169 0.0169 11,000 +0.00(+0.00%)
May 23, 2018 0.0182 0.0182 0.0150 0.0169 51,200 +0.00(+12.67%)
May 22, 2018 0.0147 0.0170 0.0147 0.0150 194,056 -0.00(-8.54%)
May 21, 2018 0.0165 0.0165 0.0150 0.0164 83,740 +0.00(+9.77%)
May 18, 2018 0.0164 0.0164 0.0136 0.0149 45,673 -0.00(-8.34%)
May 17, 2018 0.0165 0.0165 0.0137 0.0163 213,101 +0.00(+24.43%)
May 16, 2018 0.0131 0.0131 0.0131 0.0131 870 +0.00(+0.00%)
May 15, 2018 0.0159 0.0159 0.0131 0.0131 36,000 -0.00(-16.56%)
May 14, 2018 0.0159 0.0163 0.0135 0.0157 162,720 +0.00(+1.82%)
May 11, 2018 0.0163 0.0163 0.0135 0.0154 71,856 +0.00(+15.07%)
May 10, 2018 0.0130 0.0159 0.0129 0.0134 80,333 -0.00(-13.10%)
May 09, 2018 0.0147 0.0165 0.0130 0.0154 119,595 +0.00(+18.62%)
May 08, 2018 0.0159 0.0159 0.0129 0.0130 22,520 -0.00(-13.33%)
May 07, 2018 0.0155 0.0155 0.0129 0.0150 113,146 +0.00(+18.11%)
May 04, 2018 0.0125 0.0156 0.0125 0.0127 168,021 -0.00(-18.59%)
May 03, 2018 0.0162 0.0162 0.0156 0.0156 60,500 -0.00(-1.89%)
May 02, 2018 0.0142 0.0159 0.0136 0.0159 126,433 +0.00(+11.97%)
May 01, 2018 0.0149 0.0149 0.0142 0.0142 31,251 +0.00(+5.97%)
Apr 30, 2018 0.0134 0.0134 0.0134 0.0134 677 +0.00(+0.00%)
Apr 27, 2018 0.0165 0.0165 0.0125 0.0134 121,750 -0.00(-12.99%)
Apr 26, 2018 0.0165 0.0165 0.0154 0.0154 19,600 +0.00(+6.94%)
Apr 25, 2018 0.0165 0.0165 0.0129 0.0144 38,350 -0.00(-8.28%)
Apr 24, 2018 0.0148 0.0159 0.0128 0.0157 269,473 +0.00(+7.53%)
Apr 23, 2018 0.0159 0.0159 0.0138 0.0146 21,300 -0.00(-6.29%)
Apr 20, 2018 0.0136 0.0158 0.0135 0.0156 81,100 -0.00(-2.01%)
Apr 19, 2018 0.0136 0.0159 0.0136 0.0159 54,560 +0.00(+0.00%)
Apr 18, 2018 0.0165 0.0165 0.0130 0.0159 100,209 +0.00(+6.00%)
Apr 17, 2018 0.0158 0.0160 0.0135 0.0150 68,895 +0.00(+1.35%)
Apr 16, 2018 0.0161 0.0161 0.0140 0.0148 83,875 +0.00(+8.82%)
Apr 13, 2018 0.0162 0.0162 0.0123 0.0136 20,700 +0.00(+0.74%)
Apr 12, 2018 0.0120 0.0162 0.0120 0.0135 217,544 +0.00(+8.00%)
Apr 11, 2018 0.0126 0.0126 0.0125 0.0125 111,954 -0.00(-2.34%)
Apr 10, 2018 0.0162 0.0162 0.0126 0.0128 133,055 -0.00(-16.88%)
Apr 09, 2018 0.0138 0.0154 0.0120 0.0154 44,852 +0.00(+2.67%)
Apr 06, 2018 0.0140 0.0161 0.0122 0.0150 126,981 +0.00(+22.95%)
Apr 05, 2018 0.0121 0.0149 0.0120 0.0122 109,133 -0.00(-12.23%)
Apr 04, 2018 0.0162 0.0162 0.0121 0.0139 343,807 -0.00(-14.20%)
Apr 03, 2018 0.0136 0.0162 0.0136 0.0162 3,800 +0.00(+20.00%)
Apr 02, 2018 0.0165 0.0165 0.0135 0.0135 185,283 -0.00(-10.00%)
Mar 29, 2018 0.0150 0.0150 0.0150 0 +0.00(+5.34%)
Mar 28, 2018 0.0153 0.0153 0.0135 0.0142 29,049 -0.00(-6.93%)
Mar 27, 2018 0.0165 0.0165 0.0135 0.0153 331,275 -0.00(-1.23%)
Mar 26, 2018 0.0160 0.0160 0.0150 0.0155 43,200 -0.00(-3.19%)
Mar 23, 2018 0.0151 0.0160 0.0151 0.0160 54,968 +0.00(+5.96%)
Mar 22, 2018 0.0151 0.0160 0.0151 0.0151 29,830 -0.00(-5.62%)
Mar 21, 2018 0.0165 0.0165 0.0156 0.0160 58,510 +0.00(+0.00%)
Mar 20, 2018 0.0165 0.0165 0.0151 0.0160 20,123 +0.00(+1.27%)
Mar 19, 2018 0.0164 0.0164 0.0151 0.0158 78,399 +0.00(+5.33%)
Mar 16, 2018 0.0164 0.0164 0.0150 0.0150 149,473 -0.00(-6.25%)
Mar 15, 2018 0.0155 0.0164 0.0150 0.0160 81,900 +0.00(+5.26%)
Mar 14, 2018 0.0150 0.0159 0.0150 0.0152 39,418 +0.00(+1.33%)
Mar 13, 2018 0.0165 0.0165 0.0150 0.0150 95,550 -0.00(-7.98%)
Mar 12, 2018 0.0165 0.0165 0.0150 0.0163 17,125 -0.00(-1.21%)
Mar 09, 2018 0.0151 0.0165 0.0150 0.0165 42,926 +0.00(+8.55%)
Mar 08, 2018 0.0164 0.0164 0.0150 0.0152 220,884 -0.00(-7.32%)
Mar 07, 2018 0.0164 0.0164 0.0150 0.0164 52,763 +0.00(+0.86%)
Mar 06, 2018 0.0160 0.0164 0.0150 0.0163 67,733 +0.00(+1.62%)
Mar 05, 2018 0.0150 0.0180 0.0150 0.0160 135,877 +0.00(+6.67%)
Mar 02, 2018 0.0182 0.0183 0.0150 0.0150 218,285 +0.00(+0.00%)
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.