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 (%)
Sep 28, 2018 0.0219 0.0219 0.0177 0.0177 331,200 -0.00(-11.50%)
Sep 27, 2018 0.0187 0.0219 0.0178 0.0200 114,740 +0.00(+12.99%)
Sep 26, 2018 0.0189 0.0220 0.0173 0.0177 142,500 -0.00(-6.35%)
Sep 25, 2018 0.0205 0.0210 0.0189 0.0189 21,422 -0.00(-8.25%)
Sep 24, 2018 0.0210 0.0235 0.0190 0.0206 226,282 -0.00(-3.74%)
Sep 21, 2018 0.0195 0.0220 0.0191 0.0214 98,000 +0.00(+7.00%)
Sep 20, 2018 0.0210 0.0210 0.0177 0.0200 63,273 +0.00(+0.00%)
Sep 19, 2018 0.0200 0.0219 0.0200 0.0200 284,312 +0.00(+0.00%)
Sep 18, 2018 0.0220 0.0220 0.0151 0.0200 138,230 -0.00(-2.44%)
Sep 17, 2018 0.0160 0.0219 0.0160 0.0205 100,499 +0.00(+13.89%)
Sep 14, 2018 0.0224 0.0225 0.0141 0.0180 614,900 -0.00(-10.45%)
Sep 13, 2018 0.0141 0.0224 0.0141 0.0201 74,884 -0.00(-10.67%)
Sep 12, 2018 0.0237 0.0237 0.0200 0.0225 274,811 +0.00(+12.50%)
Sep 11, 2018 0.0230 0.0237 0.0200 0.0200 198,526 -0.00(-16.67%)
Sep 10, 2018 0.0200 0.0240 0.0200 0.0240 201,800 +0.00(+13.74%)
Sep 07, 2018 0.0248 0.0248 0.0210 0.0211 69,700 -0.00(-12.08%)
Sep 06, 2018 0.0259 0.0259 0.0200 0.0240 495,705 +0.00(+9.09%)
Sep 05, 2018 0.0230 0.0240 0.0220 0.0220 203,053 -0.00(-6.78%)
Sep 04, 2018 0.0235 0.0240 0.0225 0.0236 583,836 +0.00(+4.89%)
Aug 31, 2018 0.0225 0.0225 0.0225 0 -0.00(-6.25%)
Aug 30, 2018 0.0220 0.0250 0.0202 0.0240 786,200 +0.00(+18.23%)
Aug 29, 2018 0.0220 0.0220 0.0202 0.0203 187,006 -0.00(-0.98%)
Aug 28, 2018 0.0203 0.0220 0.0203 0.0205 99,375 +0.00(+1.49%)
Aug 27, 2018 0.0203 0.0203 0.0200 0.0202 146,172 -0.00(-0.49%)
Aug 24, 2018 0.0200 0.0203 0.0171 0.0203 91,500 +0.00(+2.01%)
Aug 23, 2018 0.0161 0.0203 0.0140 0.0199 1,032,026 +0.00(+28.39%)
Aug 22, 2018 0.0132 0.0190 0.0132 0.0155 75,550 -0.00(-18.42%)
Aug 21, 2018 0.0151 0.0199 0.0151 0.0190 170,417 +0.00(+11.76%)
Aug 20, 2018 0.0180 0.0189 0.0165 0.0170 444,718 -0.00(-5.56%)
Aug 17, 2018 0.0199 0.0199 0.0180 0.0180 68,300 -0.00(-9.55%)
Aug 16, 2018 0.0155 0.0204 0.0155 0.0199 65,310 +0.00(+13.71%)
Aug 15, 2018 0.0200 0.0200 0.0156 0.0175 69,900 -0.00(-3.85%)
Aug 14, 2018 0.0200 0.0210 0.0127 0.0182 520,017 -0.00(-4.21%)
Aug 13, 2018 0.0180 0.0190 0.0180 0.0190 99,749 +0.00(+0.00%)
Aug 10, 2018 0.0180 0.0190 0.0177 0.0190 62,500 +0.00(+6.74%)
Aug 09, 2018 0.0208 0.0210 0.0178 0.0178 10,000 -0.00(-11.00%)
Aug 08, 2018 0.0200 0.0208 0.0197 0.0200 118,500 +0.00(+12.99%)
Aug 07, 2018 0.0155 0.0200 0.0155 0.0177 303,917 -0.00(-6.84%)
Aug 06, 2018 0.0200 0.0208 0.0170 0.0190 42,922 -0.00(-4.04%)
Aug 03, 2018 0.0152 0.0198 0.0152 0.0198 69,700 -0.00(-1.00%)
Aug 02, 2018 0.0161 0.0200 0.0161 0.0200 36,200 +0.00(+16.28%)
Aug 01, 2018 0.0174 0.0175 0.0172 0.0172 35,810 +0.00(+0.58%)
Jul 31, 2018 0.0196 0.0205 0.0171 0.0171 92,537 -0.00(-10.00%)
Jul 30, 2018 0.0200 0.0205 0.0190 0.0190 71,857 -0.00(-3.55%)
Jul 27, 2018 0.0208 0.0208 0.0184 0.0197 95,000 +0.00(+14.53%)
Jul 26, 2018 0.0190 0.0190 0.0170 0.0172 237,851 -0.00(-11.93%)
Jul 25, 2018 0.0179 0.0199 0.0179 0.0195 43,950 +0.00(+9.41%)
Jul 24, 2018 0.0199 0.0200 0.0170 0.0179 52,600 -0.00(-0.83%)
Jul 23, 2018 0.0196 0.0209 0.0171 0.0180 54,500 -0.00(-1.64%)
Jul 20, 2018 0.0183 0.0184 0.0183 0.0183 6,250 +0.00(+1.10%)
Jul 19, 2018 0.0171 0.0205 0.0171 0.0181 114,351 -0.00(-9.50%)
Jul 18, 2018 0.0210 0.0210 0.0200 0.0200 76,849 -0.00(-3.61%)
Jul 17, 2018 0.0210 0.0210 0.0168 0.0208 202,383 +0.00(+19.94%)
Jul 16, 2018 0.0185 0.0185 0.0169 0.0173 33,200 -0.00(-1.70%)
Jul 13, 2018 0.0209 0.0210 0.0161 0.0176 72,500 -0.00(-15.79%)
Jul 12, 2018 0.0141 0.0209 0.0141 0.0209 106,400 +0.00(+22.22%)
Jul 11, 2018 0.0124 0.0230 0.0124 0.0171 413,562 -0.00(-2.29%)
Jul 10, 2018 0.0170 0.0175 0.0151 0.0175 38,352 +0.00(+2.34%)
Jul 09, 2018 0.0177 0.0209 0.0153 0.0171 87,000 -0.00(-9.52%)
Jul 06, 2018 0.0195 0.0210 0.0173 0.0189 401,994 -0.00(-5.50%)
Jul 05, 2018 0.0190 0.0200 0.0190 0.0200 45,721 +0.00(+7.53%)
Jul 03, 2018 0.0186 0.0186 0.0186 0 -0.00(-11.00%)
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.