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 (%)
Apr 30, 2021 0.0329 0.0329 0.0293 0.0318 111,400 +0.00(+2.91%)
Apr 29, 2021 0.0290 0.0325 0.0290 0.0309 218,936 -0.00(-3.44%)
Apr 28, 2021 0.0319 0.0320 0.0290 0.0320 139,362 +0.00(+0.00%)
Apr 27, 2021 0.0301 0.0329 0.0270 0.0320 353,961 +0.00(+0.00%)
Apr 26, 2021 0.0320 0.0350 0.0270 0.0320 565,194 -0.00(-7.25%)
Apr 23, 2021 0.0331 0.0366 0.0320 0.0345 197,100 -0.00(-4.17%)
Apr 22, 2021 0.0350 0.0360 0.0330 0.0360 153,142 +0.00(+8.76%)
Apr 21, 2021 0.0331 0.0360 0.0330 0.0331 652,335 -0.00(-11.26%)
Apr 20, 2021 0.0345 0.0375 0.0345 0.0373 66,925 +0.00(+0.27%)
Apr 19, 2021 0.0400 0.0400 0.0334 0.0372 261,581 +0.00(+3.33%)
Apr 16, 2021 0.0395 0.0410 0.0326 0.0360 233,000 -0.00(-5.26%)
Apr 15, 2021 0.0367 0.0420 0.0367 0.0380 178,188 +0.00(+3.54%)
Apr 14, 2021 0.0420 0.0420 0.0367 0.0367 195,629 -0.00(-10.49%)
Apr 13, 2021 0.0410 0.0410 0.0343 0.0410 303,656 +0.00(+11.72%)
Apr 12, 2021 0.0355 0.0435 0.0327 0.0367 216,012 +0.00(+0.55%)
Apr 09, 2021 0.0350 0.0379 0.0320 0.0365 132,400 +0.00(+4.29%)
Apr 08, 2021 0.0352 0.0380 0.0330 0.0350 122,755 +0.00(+2.34%)
Apr 07, 2021 0.0352 0.0352 0.0331 0.0342 142,032 +0.00(+6.88%)
Apr 06, 2021 0.0370 0.0370 0.0320 0.0320 363,605 -0.00(-10.11%)
Apr 05, 2021 0.0360 0.0385 0.0330 0.0356 294,042 +0.00(+4.71%)
Apr 01, 2021 0.0384 0.0389 0.0321 0.0340 412,100 +0.00(+3.03%)
Mar 31, 2021 0.0440 0.0656 0.0310 0.0330 9,492,427 -0.00(-7.82%)
Mar 30, 2021 0.0359 0.0359 0.0310 0.0358 228,020 -0.00(-0.28%)
Mar 29, 2021 0.0325 0.0374 0.0305 0.0359 269,484 -0.00(-4.27%)
Mar 26, 2021 0.0320 0.0375 0.0307 0.0375 142,400 +0.01(+16.46%)
Mar 25, 2021 0.0399 0.0399 0.0320 0.0322 160,600 +0.00(+3.87%)
Mar 24, 2021 0.0410 0.0410 0.0310 0.0310 490,826 -0.00(-11.43%)
Mar 23, 2021 0.0420 0.0420 0.0323 0.0350 125,586 -0.01(-18.60%)
Mar 22, 2021 0.0380 0.0440 0.0310 0.0430 481,472 +0.01(+27.98%)
Mar 19, 2021 0.0340 0.0705 0.0300 0.0336 6,717,500 +0.00(+12.00%)
Mar 18, 2021 0.0300 0.0339 0.0233 0.0300 48,266 -0.00(-0.33%)
Mar 17, 2021 0.0317 0.0323 0.0176 0.0301 464,800 +0.00(+0.33%)
Mar 16, 2021 0.0276 0.0350 0.0276 0.0300 135,294 -0.00(-8.81%)
Mar 15, 2021 0.0345 0.0345 0.0266 0.0329 399,003 +0.00(+9.67%)
Mar 12, 2021 0.0268 0.0345 0.0266 0.0300 106,900 -0.00(-7.69%)
Mar 11, 2021 0.0325 0.0325 0.0310 0.0325 106,800 +0.00(+8.33%)
Mar 10, 2021 0.0335 0.0345 0.0260 0.0300 249,647 -0.00(-11.76%)
Mar 09, 2021 0.0315 0.0340 0.0285 0.0340 218,806 +0.00(+2.10%)
Mar 08, 2021 0.0251 0.0385 0.0236 0.0333 458,389 +0.00(+15.22%)
Mar 05, 2021 0.0255 0.0300 0.0235 0.0289 434,300 +0.00(+1.40%)
Mar 04, 2021 0.0348 0.0348 0.0275 0.0285 836,146 -0.01(-18.10%)
Mar 03, 2021 0.0349 0.0349 0.0301 0.0348 183,016 +0.00(+15.61%)
Mar 02, 2021 0.0387 0.0388 0.0300 0.0301 268,107 -0.00(-2.90%)
Mar 01, 2021 0.0310 0.0389 0.0300 0.0310 398,483 -0.01(-19.27%)
Feb 26, 2021 0.0398 0.0399 0.0301 0.0384 724,300 -0.00(-3.76%)
Feb 25, 2021 0.0387 0.0400 0.0375 0.0399 192,555 +0.00(+6.12%)
Feb 24, 2021 0.0399 0.0400 0.0370 0.0376 241,602 +0.00(+1.62%)
Feb 23, 2021 0.0351 0.0400 0.0351 0.0370 449,734 +0.00(+0.00%)
Feb 22, 2021 0.0351 0.0370 0.0330 0.0370 625,235 +0.00(+5.71%)
Feb 19, 2021 0.0389 0.0400 0.0330 0.0350 325,200 -0.00(-0.28%)
Feb 18, 2021 0.0348 0.0380 0.0321 0.0351 544,039 +0.00(+0.57%)
Feb 17, 2021 0.0390 0.0390 0.0300 0.0349 415,558 -0.00(-10.51%)
Feb 16, 2021 0.0330 0.0400 0.0300 0.0390 244,699 +0.01(+18.18%)
Feb 12, 2021 0.0385 0.0410 0.0290 0.0330 1,676,400 -0.00(-13.16%)
Feb 11, 2021 0.0315 0.0385 0.0281 0.0380 859,759 +0.01(+25.41%)
Feb 10, 2021 0.0330 0.0330 0.0280 0.0303 754,467 -0.00(-2.26%)
Feb 09, 2021 0.0271 0.0320 0.0270 0.0310 477,090 +0.00(+14.81%)
Feb 08, 2021 0.0278 0.0300 0.0255 0.0270 518,462 -0.00(-9.40%)
Feb 05, 2021 0.0277 0.0299 0.0255 0.0298 271,900 +0.00(+6.43%)
Feb 04, 2021 0.0299 0.0299 0.0255 0.0280 109,375 -0.00(-1.75%)
Feb 03, 2021 0.0253 0.0342 0.0250 0.0285 148,732 -0.00(-4.36%)
Feb 02, 2021 0.0256 0.0354 0.0252 0.0298 407,953 +0.00(+16.41%)
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.