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 (%)
Dec 31, 2020 0.0380 0.0380 0.0380 3,783,659 +0.00(+7.65%)
Dec 30, 2020 0.0300 0.0400 0.0245 0.0353 3,783,659 +0.01(+60.45%)
Dec 29, 2020 0.0195 0.0250 0.0170 0.0220 2,228,947 +0.01(+30.95%)
Dec 28, 2020 0.0130 0.0200 0.0130 0.0168 4,379,117 +0.00(+15.86%)
Dec 24, 2020 0.0130 0.0145 0.0130 0.0145 544,300 +0.00(+7.41%)
Dec 23, 2020 0.0128 0.0145 0.0105 0.0135 2,418,575 +0.00(+4.65%)
Dec 22, 2020 0.0100 0.0130 0.0080 0.0129 2,567,476 +0.00(+61.25%)
Dec 21, 2020 0.0075 0.0091 0.0070 0.0080 869,781 +0.00(+15.94%)
Dec 18, 2020 0.0068 0.0072 0.0060 0.0069 1,533,600 +0.00(+0.00%)
Dec 17, 2020 0.0065 0.0070 0.0050 0.0069 4,185,028 +0.00(+38.00%)
Dec 16, 2020 0.0060 0.0060 0.0050 0.0050 291,342 -0.00(-16.67%)
Dec 15, 2020 0.0055 0.0060 0.0050 0.0060 35,318 +0.00(+20.00%)
Dec 14, 2020 0.0060 0.0060 0.0050 0.0050 59,899 -0.00(-16.67%)
Dec 11, 2020 0.0040 0.0060 0.0040 0.0060 27,400 +0.00(+20.00%)
Dec 10, 2020 0.0060 0.0060 0.0050 0.0050 92,900 +0.00(+0.00%)
Dec 09, 2020 0.0050 0.0055 0.0050 0.0050 2,491 -0.00(-16.67%)
Dec 08, 2020 0.0055 0.0060 0.0050 0.0060 227,007 +0.00(+13.21%)
Dec 07, 2020 0.0040 0.0060 0.0040 0.0053 219,433 +0.00(+8.16%)
Dec 04, 2020 0.0050 0.0050 0.0045 0.0049 119,200 -0.00(-5.77%)
Dec 03, 2020 0.0040 0.0052 0.0040 0.0052 183,808 +0.00(+0.00%)
Dec 02, 2020 0.0048 0.0053 0.0045 0.0052 54,535 -0.00(-3.70%)
Dec 01, 2020 0.0040 0.0060 0.0040 0.0054 70,954 +0.00(+5.88%)
Nov 30, 2020 0.0040 0.0051 0.0040 0.0051 357,249 +0.00(+15.91%)
Nov 27, 2020 0.0040 0.0050 0.0040 0.0044 116,200 -0.00(-12.00%)
Nov 25, 2020 0.0065 0.0065 0.0040 0.0050 161,400 -0.00(-16.67%)
Nov 24, 2020 0.0040 0.0060 0.0040 0.0060 89,000 +0.00(+50.00%)
Nov 23, 2020 0.0037 0.0049 0.0037 0.0040 167,200 +0.00(+8.11%)
Nov 20, 2020 0.0040 0.0050 0.0037 0.0037 211,100 -0.00(-7.50%)
Nov 19, 2020 0.0040 0.0040 0.0040 0.0040 11,000 +0.00(+0.00%)
Nov 18, 2020 0.0065 0.0065 0.0040 0.0040 178,701 +0.00(+0.00%)
Nov 17, 2020 0.0040 0.0065 0.0040 0.0040 55,601 -0.00(-24.53%)
Nov 16, 2020 0.0065 0.0065 0.0038 0.0053 206,993 -0.00(-18.46%)
Nov 13, 2020 0.0040 0.0065 0.0040 0.0065 4,200 +0.00(+58.54%)
Nov 12, 2020 0.0045 0.0053 0.0041 0.0041 109,543 -0.00(-8.89%)
Nov 11, 2020 0.0040 0.0065 0.0040 0.0045 313,840 -0.00(-8.16%)
Nov 10, 2020 0.0048 0.0049 0.0038 0.0049 190,619 -0.00(-5.77%)
Nov 09, 2020 0.0047 0.0055 0.0038 0.0052 94,463 -0.00(-5.45%)
Nov 06, 2020 0.0045 0.0055 0.0045 0.0055 154,400 -0.00(-3.51%)
Nov 05, 2020 0.0048 0.0057 0.0040 0.0057 133,600 -0.00(-1.72%)
Nov 04, 2020 0.0050 0.0065 0.0050 0.0058 5,340 -0.00(-10.77%)
Nov 03, 2020 0.0065 0.0065 0.0065 0.0065 50,653 +0.00(+0.00%)
Nov 02, 2020 0.0060 0.0065 0.0060 0.0065 124,392 +0.00(+8.33%)
Oct 30, 2020 0.0060 0.0060 0.0060 75 +0.00(+0.00%)
Oct 29, 2020 0.0060 0.0070 0.0060 0.0060 154,800 -0.00(-9.09%)
Oct 28, 2020 0.0065 0.0070 0.0060 0.0066 106,539 +0.00(+13.79%)
Oct 27, 2020 0.0097 0.0097 0.0050 0.0058 169,579 -0.00(-21.62%)
Oct 26, 2020 0.0060 0.0074 0.0060 0.0074 661,001 +0.00(+13.85%)
Oct 23, 2020 0.0040 0.0065 0.0040 0.0065 20,900 +0.00(+0.00%)
Oct 22, 2020 0.0055 0.0065 0.0040 0.0065 175,926 +0.00(+10.17%)
Oct 21, 2020 0.0065 0.0065 0.0057 0.0059 23,400 -0.00(-9.23%)
Oct 20, 2020 0.0055 0.0065 0.0055 0.0065 73,450 +0.00(+14.04%)
Oct 19, 2020 0.0055 0.0060 0.0055 0.0057 81,271 -0.00(-5.00%)
Oct 16, 2020 0.0065 0.0065 0.0055 0.0060 29,500 -0.00(-7.69%)
Oct 15, 2020 0.0060 0.0065 0.0055 0.0065 11,225 +0.00(+12.07%)
Oct 14, 2020 0.0055 0.0065 0.0055 0.0058 434,975 -0.00(-17.14%)
Oct 13, 2020 0.0067 0.0071 0.0055 0.0070 705,088 +0.00(+4.48%)
Oct 12, 2020 0.0072 0.0074 0.0060 0.0067 229,088 -0.00(-6.94%)
Oct 09, 2020 0.0071 0.0084 0.0060 0.0072 598,600 +0.00(+1.41%)
Oct 08, 2020 0.0073 0.0073 0.0069 0.0071 2,036,956 +0.00(+2.90%)
Oct 07, 2020 0.0050 0.0073 0.0050 0.0069 194,994 -0.00(-1.43%)
Oct 06, 2020 0.0074 0.0075 0.0057 0.0070 1,838,019 +0.00(+7.69%)
Oct 05, 2020 0.0065 0.0073 0.0054 0.0065 2,537,368 +0.00(+8.33%)
Oct 02, 2020 0.0125 0.0125 0.0054 0.0060 2,502,200 -0.00(-13.04%)
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.