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 (%)
Oct 31, 2018 0.0150 0.0150 0.0150 60 +0.00(+0.00%)
Oct 30, 2018 0.0180 0.0180 0.0128 0.0150 63,390 -0.00(-5.06%)
Oct 29, 2018 0.0137 0.0186 0.0137 0.0158 87,537 -0.00(-3.07%)
Oct 26, 2018 0.0150 0.0188 0.0127 0.0163 385,800 +0.00(+8.67%)
Oct 25, 2018 0.0151 0.0173 0.0150 0.0150 331,967 -0.00(-1.96%)
Oct 24, 2018 0.0150 0.0154 0.0145 0.0153 38,700 +0.00(+0.00%)
Oct 23, 2018 0.0150 0.0172 0.0140 0.0153 171,175 -0.00(-3.77%)
Oct 22, 2018 0.0170 0.0188 0.0155 0.0159 96,118 +0.00(+0.00%)
Oct 19, 2018 0.0150 0.0160 0.0150 0.0159 113,600 +0.00(+6.00%)
Oct 18, 2018 0.0208 0.0208 0.0148 0.0150 51,130 +0.00(+0.00%)
Oct 17, 2018 0.0152 0.0178 0.0150 0.0150 161,324 +0.00(+0.00%)
Oct 16, 2018 0.0150 0.0188 0.0150 0.0150 103,739 -0.00(-0.66%)
Oct 15, 2018 0.0151 0.0176 0.0142 0.0151 146,366 +0.00(+0.00%)
Oct 12, 2018 0.0186 0.0186 0.0151 0.0151 42,900 -0.00(-6.21%)
Oct 11, 2018 0.0156 0.0175 0.0150 0.0161 348,980 +0.00(+4.55%)
Oct 10, 2018 0.0165 0.0165 0.0154 0.0154 21,500 +0.00(+0.65%)
Oct 09, 2018 0.0189 0.0189 0.0151 0.0153 58,000 -0.00(-6.13%)
Oct 08, 2018 0.0195 0.0200 0.0152 0.0163 45,890 -0.00(-7.91%)
Oct 05, 2018 0.0181 0.0196 0.0156 0.0177 106,900 +0.00(+0.00%)
Oct 04, 2018 0.0153 0.0199 0.0153 0.0177 116,873 +0.00(+10.62%)
Oct 03, 2018 0.0146 0.0178 0.0146 0.0160 287,490 -0.00(-2.44%)
Oct 02, 2018 0.0157 0.0194 0.0157 0.0164 17,250 -0.00(-7.87%)
Oct 01, 2018 0.0178 0.0216 0.0157 0.0178 504,241 +0.00(+0.56%)
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%)
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.