ENDO

Endocan (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Endocan Corporation (PK) ENDO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0002 -0.84% 0.0235 16:30:42
Open Price Low Price High Price Close Price Prev Close
0.0195 0.0195 0.0235 0.0235 0.0237
more quote information »

ENDO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.024550.03060.0180.0221648750,369-0.00105-4.28%
1 Month0.0270.03250.0180.0248956389,218-0.0035-12.96%
3 Months0.03290.03490.0180.0276352287,924-0.0094-28.57%
6 Months0.030.07050.01760.0313514455,384-0.0065-21.67%
1 Year0.00150.07050.00150.0189115607,3180.0221,466.67%
3 Years0.01960.07050.00120.0149627315,7880.003919.9%
5 Years0.0090.08750.00120.0210105328,8070.0145161.11%

ENDO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 0.0235 -0.0002 -0.84% 0.0195 0.0235 0.0195 305,677
Jul 22 2021 0.0237 0.0012 5.33% 0.0194 0.0237 0.0194 215,002
Jul 21 2021 0.0225 0.00 0.0% 0.0225 0.0251 0.0221 155,819
Jul 20 2021 0.0225 0.00307 15.8% 0.0205 0.0238 0.0194 457,403
Jul 19 2021 0.01943 -0.00307 -13.64% 0.02435 0.027 0.0194 493,730
Jul 16 2021 0.0225 -0.002 -8.16% 0.02455 0.0306 0.018 2,429,889
Jul 15 2021 0.0245 -0.0005 -2.0% 0.0251 0.0254 0.0245 445,257
Jul 14 2021 0.025 -0.0022 -8.09% 0.02615 0.0289 0.0245 756,757
Jul 13 2021 0.0272 -0.0023 -7.8% 0.0251 0.028 0.0251 512,441
Jul 12 2021 0.0295 0.0011 3.87% 0.0284 0.0295 0.0273 76,032
Jul 09 2021 0.0284 0.0012 4.41% 0.0298 0.0298 0.0273 55,914
Jul 08 2021 0.0272 -0.0008 -2.86% 0.0299 0.0299 0.0272 209,185
Jul 07 2021 0.028 -0.00065 -2.27% 0.0273 0.02895 0.02725 72,895
Jul 06 2021 0.02865 -0.00135 -4.5% 0.0272 0.03 0.0272 124,875
Jul 02 2021 0.03 0.00 0.0% 0.0271 0.03 0.0271 66,261
Jul 01 2021 0.03 0.0003 1.01% 0.02855 0.03 0.02755 70,800
Jun 30 2021 0.0297 -0.0013 -4.19% 0.0283 0.0325 0.028 672,879
Jun 29 2021 0.031 0.00024 0.78% 0.0283 0.031 0.0283 188,351
Jun 28 2021 0.03076 -0.00019 -0.61% 0.0282 0.031 0.0282 76,316
Jun 25 2021 0.03095 0.00105 3.51% 0.027 0.0317 0.0265 315,342
Jun 24 2021 0.0299 -0.0007 -2.29% 0.0311 0.0329 0.0299 163,950
See More Historical Prices »


Your Recent History
USOTC
ENDO
Endocan (P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.