Endonovo Therapeutics Inc (PK) (ENDV)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.0E-5 | 6 | 0.001 | 0.00106 | 0.001 | 29164 | 0.00100413 | CS |
| 4 | 0.00011 | 11.5789473684 | 0.00095 | 0.0011 | 0.0009 | 134385 | 0.00097517 | CS |
| 12 | -4.0E-5 | -3.63636363636 | 0.0011 | 0.0016 | 0.0008 | 396509 | 0.00130222 | CS |
| 26 | -0.00044 | -29.3333333333 | 0.0015 | 0.002 | 0.0007 | 1804595 | 0.00105408 | CS |
| 52 | -0.008575 | -88.9984431759 | 0.009635 | 0.016 | 0.0007 | 1348998 | 0.00210585 | CS |
| 156 | -0.01754 | -94.3010752688 | 0.0186 | 0.028 | 0.0007 | 599326 | 0.00528559 | CS |
| 260 | -0.00474 | -81.724137931 | 0.0058 | 3.9 | 0.0007 | 617493 | 0.01982806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731450480 | 0.00106 | 1.0E-5 | 0.95 | 0.001 | 0.00106 | 0.001 | 212001 |
| 1731363600 | 0.00105 | 5.0E-5 | 5.00 | 0.001 | 0.00105 | 0.001 | 9647 |
| 1731104400 | 0.001 | 0 | 0.00 | 0.001 | 0.00105 | 0.001 | 47000 |
| 1731018540 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 10000 |
| 1730931600 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.001 | 0.001 | 50008 |
| 1730845560 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1730759160 | 0.0011 | 7.0E-5 | 6.80 | 0.00105 | 0.0011 | 0.00105 | 10373 |
| 1730496420 | 0.00103 | -7.0E-5 | -6.36 | 0.00106 | 0.00106 | 0.00103 | 43021 |
| 1730409780 | 0.0011 | 0.0001 | 10.00 | 0.0009 | 0.0011 | 0.0009 | 140096 |
| 1730323500 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 15005 |
| 1730237280 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730150880 | 0.001 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0009 | 426569 |
| 1729891500 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 204255 |
| 1729805100 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1729718700 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1729632300 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 5047 |
| 1729545600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1729286400 | 0.0009 | -2.4E-5 | -2.60 | 0.0009 | 0.0011 | 0.0009 | 19010 |
| 1729200480 | 0.000924 | 0 | 0.00 | 0.000924 | 0.000924 | 0.000924 | 0 |
| 1729114080 | 0.000924 | 0 | 0.00 | 0.000924 | 0.000924 | 0.000924 | 0 |
| 1729027680 | 0.000924 | -7.6E-5 | -7.60 | 0.00095 | 0.0011 | 0.0009 | 766977 |
| 1728941220 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 149367 |
| 1728681960 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1728595560 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 1050 |
| 1728508800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 19129 |
| 1728422580 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 305 |
| 1728336000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 10517 |
| 1728077160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1727990760 | 0.0009 | -3.5E-5 | -3.74 | 0.0009 | 0.0009 | 0.0008 | 605849 |
| 1727904000 | 0.000935 | -6.5E-5 | -6.50 | 0.001 | 0.001 | 0.000935 | 94900 |
| 1727817600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1727731200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1727472000 | 0.001 | -0.0003 | -23.08 | 0.001 | 0.0013 | 0.001 | 266079 |
| 1727386200 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1727299200 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 103 |
| 1727212800 | 0.0013 | 0.0001801 | 16.08 | 0.0013 | 0.0013 | 0.0013 | 20007 |
| 1727126400 | 0.0011199 | 0 | 0.00 | 0.0011199 | 0.0011199 | 0.0011199 | 0 |
| 1726867200 | 0.0011199 | -0.00028 | -20.00 | 0.0013 | 0.0013 | 0.0011199 | 201002 |
| 1726781340 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1726694940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1726608540 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1726522140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1726262940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 100000 |
| 1726176540 | 0.0014 | 0.0004 | 40.00 | 0.0011999 | 0.0014 | 0.001 | 445321 |
| 1726089900 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1726003500 | 0.001 | -0.0001 | -9.09 | 0.0011999 | 0.0011999 | 0.001 | 360001 |
| 1725917040 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1725657840 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1725571440 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011 | 0.0011 | 501 |
| 1725485040 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0011999 | 809500 |
| 1725398880 | 0.0011999 | -0.0002 | -14.29 | 0.0013 | 0.0013 | 0.0011999 | 700000 |
| 1725053340 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014 | 0.001375 | 160000 |
| 1724966400 | 0.0015 | 0 | 0.00 | 0.0014 | 0.0015 | 0.0014 | 180020 |
| 1724880360 | 0.0015 | 0.0003001 | 25.01 | 0.00132 | 0.0015 | 0.0011999 | 146193 |
| 1724794080 | 0.0011999 | -0.0004 | -25.00 | 0.00135 | 0.00135 | 0.0011999 | 120028 |
| 1724707740 | 0.0016 | 0.0001 | 6.67 | 0.0013 | 0.0016 | 0.0011999 | 437239 |
| 1724448480 | 0.0015 | 0.0004 | 36.36 | 0.0011 | 0.00155 | 0.00108 | 7334958 |
| 1724362140 | 0.0011 | 0.0001 | 10.00 | 0.0011 | 0.0011999 | 0.0011 | 554790 |
| 1724275200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1724188800 | 0.001 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 1000001 |
| 1724102880 | 0.001 | 4.0E-5 | 4.17 | 0.0009 | 0.001 | 0.0009 | 1674738 |
| 1723843740 | 0.00096 | -4.0E-5 | -4.00 | 0.0011 | 0.0011 | 0.0009 | 624021 |
| 1723756860 | 0.001 | 0 | 0.00 | 0.00107 | 0.00107 | 0.001 | 70000 |
| 1723670820 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 300000 |
| 1723584300 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
