Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
0.0400
0.0400
0.0320
0.0379
433,221
+0.00(+5.28%)
Apr 29, 2014
0.0398
0.0420
0.0320
0.0360
590,637
-0.00(-9.32%)
Apr 28, 2014
0.0410
0.0435
0.0397
0.0397
1,144,009
-0.00(-1.98%)
Apr 25, 2014
0.0515
0.0550
0.0360
0.0405
2,756,620
-0.01(-21.36%)
Apr 24, 2014
0.0500
0.0550
0.0500
0.0515
359,209
+0.00(+0.78%)
Apr 23, 2014
0.0536
0.0560
0.0511
0.0511
757,976
-0.00(-4.66%)
Apr 22, 2014
0.0560
0.0560
0.0535
0.0536
746,458
+0.00(+0.19%)
Apr 21, 2014
0.0542
0.0590
0.0500
0.0535
980,382
+0.00(+1.71%)
Apr 17, 2014
0.0526
0.0526
0.0526
0
+0.01(+16.89%)
Apr 16, 2014
0.0375
0.0490
0.0353
0.0450
1,793,980
+0.01(+18.42%)
Apr 15, 2014
0.0455
0.0480
0.0360
0.0380
2,605,447
-0.01(-18.63%)
Apr 14, 2014
0.0500
0.0500
0.0430
0.0467
947,202
-0.00(-6.60%)
Apr 11, 2014
0.0500
0.0520
0.0400
0.0500
0
-0.00(-6.02%)
Apr 10, 2014
0.0600
0.0600
0.0500
0.0532
1,726,816
-0.00(-8.28%)
Apr 09, 2014
0.0550
0.0600
0.0500
0.0580
1,536,868
+0.01(+11.54%)
Apr 08, 2014
0.0590
0.0595
0.0500
0.0520
1,271,716
-0.01(-13.33%)
Apr 07, 2014
0.0640
0.0650
0.0510
0.0600
2,099,659
-0.00(-6.25%)
Apr 04, 2014
0.0700
0.0730
0.0550
0.0640
0
-0.01(-12.33%)
Apr 03, 2014
0.0729
0.0739
0.0680
0.0730
1,198,430
+0.00(+0.69%)
Apr 02, 2014
0.0710
0.0740
0.0710
0.0725
620,429
+0.00(+2.11%)
Apr 01, 2014
0.0729
0.0729
0.0700
0.0710
393,532
-0.00(-1.25%)
Mar 31, 2014
0.0710
0.0740
0.0700
0.0719
974,992
+0.00(+1.13%)
Mar 28, 2014
0.0717
0.0725
0.0700
0.0711
0
-0.00(-3.27%)
Mar 27, 2014
0.0783
0.0800
0.0711
0.0735
1,178,269
-0.01(-10.37%)
Mar 26, 2014
0.0777
0.0820
0.0750
0.0820
967,781
+0.00(+0.00%)
Mar 25, 2014
0.0773
0.0830
0.0760
0.0820
876,455
+0.00(+5.81%)
Mar 24, 2014
0.0870
0.0890
0.0750
0.0775
1,788,190
-0.01(-9.36%)
Mar 21, 2014
0.0900
0.0900
0.0850
0.0855
0
-0.00(-5.00%)
Mar 20, 2014
0.0940
0.0970
0.0830
0.0900
982,774
-0.00(-4.26%)
Mar 19, 2014
0.0950
0.0970
0.0900
0.0940
2,340,834
+0.00(+1.08%)
Mar 18, 2014
0.0940
0.0940
0.0900
0.0930
1,865,069
+0.00(+3.33%)
Mar 17, 2014
0.0950
0.0980
0.0810
0.0900
9,899,547
+0.00(+0.33%)
Mar 14, 2014
0.0950
0.0999
0.0810
0.0897
0
-0.01(-5.58%)
Mar 13, 2014
0.0965
0.1000
0.0918
0.0950
2,230,253
+0.00(+1.06%)
Mar 12, 2014
0.0980
0.1000
0.0850
0.0940
1,816,815
+0.00(+4.44%)
Mar 11, 2014
0.0900
0.1015
0.0810
0.0900
3,717,052
+0.00(+4.65%)
Mar 10, 2014
0.0765
0.0985
0.0720
0.0860
3,031,028
+0.01(+19.44%)
Mar 07, 2014
0.0800
0.0800
0.0700
0.0720
0
-0.01(-7.10%)
Mar 06, 2014
0.0800
0.0844
0.0740
0.0775
733,071
+0.00(+1.44%)
Mar 05, 2014
0.0850
0.0850
0.0740
0.0764
2,933,851
-0.00(-2.05%)
Mar 04, 2014
0.0840
0.0840
0.0700
0.0780
2,142,893
-0.00(-5.45%)
Mar 03, 2014
0.0880
0.0900
0.0800
0.0825
2,410,235
-0.01(-6.25%)
Feb 28, 2014
0.1000
0.1050
0.0850
0.0880
0
-0.02(-16.19%)
Feb 27, 2014
0.1130
0.1130
0.0980
0.1050
1,063,496
-0.00(-2.78%)
Feb 26, 2014
0.0995
0.1080
0.0940
0.1080
1,501,652
+0.01(+10.66%)
Feb 25, 2014
0.1010
0.1080
0.0950
0.0976
1,842,070
-0.00(-3.37%)
Feb 24, 2014
0.1120
0.1120
0.0953
0.1010
1,230,883
-0.01(-6.48%)
Feb 21, 2014
0.1190
0.1190
0.0940
0.1080
0
-0.01(-10.00%)
Feb 20, 2014
0.1200
0.1250
0.1110
0.1200
1,671,421
+0.01(+8.11%)
Feb 19, 2014
0.1325
0.1325
0.1055
0.1110
2,825,237
-0.01(-11.20%)
Feb 18, 2014
0.1230
0.1330
0.1150
0.1250
2,843,069
+0.01(+10.13%)
Feb 14, 2014
0.1135
0.1135
0.1135
0
+0.01(+11.27%)
Feb 13, 2014
0.1089
0.1150
0.0950
0.1020
2,115,392
-0.01(-7.10%)
Feb 12, 2014
0.1110
0.1110
0.0925
0.1098
2,344,448
+0.00(+2.62%)
Feb 11, 2014
0.0975
0.1140
0.0701
0.1070
7,240,188
+0.01(+5.84%)
Feb 10, 2014
0.1330
0.1450
0.0980
0.1011
9,483,822
-0.04(-26.53%)
Feb 07, 2014
0.1660
0.1690
0.1210
0.1376
0
-0.02(-14.00%)
Feb 06, 2014
0.1572
0.1795
0.1390
0.1600
7,896,107
+0.02(+10.65%)
Feb 05, 2014
0.1499
0.1553
0.1230
0.1446
12,091,979
+0.00(+1.83%)
Feb 04, 2014
0.1180
0.1430
0.1170
0.1420
16,100,686
+0.03(+32.71%)
Feb 03, 2014
0.0870
0.1150
0.0869
0.1070
17,810,936
+0.03(+31.13%)
Jan 31, 2014
0.0825
0.0825
0.0760
0.0816
0
+0.00(+3.95%)
Jan 30, 2014
0.0780
0.0810
0.0761
0.0785
821,348
+0.00(+3.56%)
Jan 29, 2014
0.0905
0.0905
0.0755
0.0758
2,114,003
-0.01(-8.67%)
Jan 28, 2014
0.0800
0.0940
0.0750
0.0830
5,954,005
+0.01(+7.79%)
Jan 27, 2014
0.0750
0.0850
0.0740
0.0770
4,183,592
+0.00(+5.48%)
Jan 24, 2014
0.0735
0.0800
0.0565
0.0730
0
+0.00(+4.29%)
Jan 23, 2014
0.0640
0.0700
0.0640
0.0700
2,469,848
+0.01(+12.90%)
Jan 22, 2014
0.0615
0.0625
0.0550
0.0620
1,057,736
+0.00(+1.64%)
Jan 21, 2014
0.0592
0.0650
0.0570
0.0610
2,154,835
+0.00(+5.17%)
Jan 17, 2014
0.0580
0.0580
0.0580
0
+0.01(+9.43%)
Jan 16, 2014
0.0610
0.0610
0.0510
0.0530
1,504,250
-0.01(-11.67%)
Jan 15, 2014
0.0640
0.0640
0.0575
0.0600
1,098,312
-0.00(-6.25%)
Jan 14, 2014
0.0655
0.0680
0.0520
0.0640
2,202,569
-0.00(-3.03%)
Jan 13, 2014
0.0630
0.0730
0.0560
0.0660
3,511,535
+0.01(+10.00%)
Jan 10, 2014
0.0700
0.0750
0.0471
0.0600
7,642,807
-0.01(-14.29%)
Jan 09, 2014
0.1080
0.1120
0.0610
0.0700
10,450,806
-0.02(-22.22%)
Jan 08, 2014
0.0735
0.1200
0.0701
0.0900
13,620,143
+0.03(+47.54%)
Jan 07, 2014
0.0500
0.0650
0.0500
0.0610
6,418,338
+0.01(+24.49%)
Jan 06, 2014
0.0367
0.0500
0.0367
0.0490
3,706,584
+0.01(+32.79%)
Jan 03, 2014
0.0660
0.0690
0.0300
0.0369
0
-0.01(-23.92%)
Jan 02, 2014
0.0349
0.0500
0.0349
0.0485
4,978,876
+0.02(+61.13%)
Dec 31, 2013
0.0301
0.0301
0.0301
0
+0.01(+34.37%)
Dec 30, 2013
0.0206
0.0230
0.0205
0.0224
376,228
+0.00(+8.74%)
Dec 27, 2013
0.0226
0.0230
0.0201
0.0206
0
-0.00(-8.85%)
Dec 26, 2013
0.0222
0.0235
0.0220
0.0226
305,870
+0.00(+2.26%)
Dec 24, 2013
0.0240
0.0250
0.0221
0.0221
1,031,849
-0.00(-7.92%)
Dec 23, 2013
0.0213
0.0245
0.0213
0.0240
527,643
+0.00(+9.59%)
Dec 20, 2013
0.0210
0.0219
0.0205
0.0219
314,823
+0.00(+4.29%)
Dec 19, 2013
0.0224
0.0240
0.0205
0.0210
2,888,471
-0.00(-13.22%)
Dec 18, 2013
0.0230
0.0244
0.0220
0.0242
563,928
+0.00(+10.00%)
Dec 17, 2013
0.0220
0.0230
0.0220
0.0220
190,142
+0.00(+0.00%)
Dec 16, 2013
0.0230
0.0230
0.0200
0.0220
205,632
-0.00(-4.35%)
Dec 13, 2013
0.0222
0.0230
0.0211
0.0230
0
+0.00(+3.60%)
Dec 12, 2013
0.0211
0.0229
0.0211
0.0222
248,267
+0.00(+3.74%)
Dec 11, 2013
0.0210
0.0230
0.0210
0.0214
447,313
+0.00(+6.47%)
Dec 10, 2013
0.0206
0.0229
0.0201
0.0201
236,099
-0.00(-8.64%)
Dec 09, 2013
0.0220
0.0229
0.0203
0.0220
235,098
-0.00(-3.93%)
Dec 06, 2013
0.0220
0.0230
0.0220
0.0229
188,865
+0.00(+4.09%)
Dec 05, 2013
0.0245
0.0250
0.0220
0.0220
276,355
-0.00(-8.33%)
Dec 04, 2013
0.0236
0.0240
0.0236
0.0240
299,000
+0.00(+0.00%)
Dec 03, 2013
0.0201
0.0240
0.0201
0.0240
490,000
+0.00(+18.23%)
Dec 02, 2013
0.0227
0.0235
0.0201
0.0203
222,528
-0.00(-7.73%)
Nov 29, 2013
0.0210
0.0220
0.0191
0.0220
186,042
+0.00(+4.76%)
Nov 27, 2013
0.0209
0.0210
0.0190
0.0210
1,379,300
+0.00(+5.00%)
Nov 26, 2013
0.0220
0.0250
0.0190
0.0200
1,500,167
-0.00(-4.76%)
Nov 25, 2013
0.0203
0.0233
0.0203
0.0210
385,311
+0.00(+1.45%)
Nov 22, 2013
0.0204
0.0209
0.0203
0.0207
245,705
+0.00(+1.97%)
Nov 21, 2013
0.0208
0.0210
0.0200
0.0203
574,735
-0.00(-0.98%)
Nov 20, 2013
0.0223
0.0223
0.0200
0.0205
1,924,650
-0.00(-8.07%)
Nov 19, 2013
0.0220
0.0230
0.0204
0.0223
366,683
+0.00(+9.85%)
Nov 18, 2013
0.0225
0.0225
0.0203
0.0203
115,200
-0.00(-7.73%)
Nov 15, 2013
0.0200
0.0230
0.0200
0.0220
105,352
+0.00(+2.33%)
Nov 14, 2013
0.0215
0.0225
0.0215
0.0215
501,067
+0.00(+1.90%)
Nov 12, 2013
0.0203
0.0230
0.0203
0.0211
272,016
+0.00(+4.46%)
Nov 11, 2013
0.0245
0.0245
0.0200
0.0202
138,610
-0.00(-18.55%)
Nov 08, 2013
0.0280
0.0280
0.0200
0.0248
372,323
-0.00(-8.15%)
Nov 07, 2013
0.0280
0.0280
0.0250
0.0270
83,681
-0.00(-3.57%)
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
.