Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzolytics Inc (OP: ENZC )

0.0038 +0.0003 (+8.57%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 24, 2024 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 (%)
Jan 31, 2024 0.0162 0.0162 0.0152 0.0161 3,201,328 -0.00(-0.62%)
Jan 30, 2024 0.0174 0.0174 0.0152 0.0162 3,875,183 -0.00(-7.43%)
Jan 29, 2024 0.0151 0.0175 0.0151 0.0175 3,346,851 +0.00(+10.76%)
Jan 26, 2024 0.0164 0.0177 0.0158 0.0158 1,668,510 -0.00(-4.24%)
Jan 25, 2024 0.0162 0.0178 0.0150 0.0165 3,776,126 +0.00(+1.85%)
Jan 24, 2024 0.0165 0.0173 0.0155 0.0162 2,321,401 -0.00(-1.82%)
Jan 23, 2024 0.0176 0.0189 0.0151 0.0165 4,618,813 -0.00(-6.25%)
Jan 22, 2024 0.0175 0.0185 0.0154 0.0176 5,754,337 -0.00(-1.12%)
Jan 19, 2024 0.0191 0.0196 0.0155 0.0178 9,009,142 -0.00(-9.18%)
Jan 18, 2024 0.0213 0.0219 0.0180 0.0196 4,851,698 -0.00(-7.55%)
Jan 17, 2024 0.0225 0.0225 0.0210 0.0212 4,276,915 +0.00(+4.95%)
Jan 16, 2024 0.0199 0.0235 0.0196 0.0202 6,287,085 -0.00(-2.42%)
Jan 12, 2024 0.0209 0.0216 0.0193 0.0207 3,051,509 -0.00(-1.90%)
Jan 11, 2024 0.0225 0.0226 0.0209 0.0211 3,256,526 -0.00(-6.22%)
Jan 10, 2024 0.0235 0.0235 0.0204 0.0225 4,474,865 -0.00(-2.60%)
Jan 09, 2024 0.0240 0.0247 0.0222 0.0231 4,946,314 -0.00(-2.94%)
Jan 08, 2024 0.0189 0.0246 0.0186 0.0238 14,529,441 +0.01(+26.60%)
Jan 05, 2024 0.0185 0.0207 0.0180 0.0188 6,370,030 +0.00(+1.62%)
Jan 04, 2024 0.0192 0.0192 0.0167 0.0185 4,345,878 +0.00(+2.21%)
Jan 03, 2024 0.0205 0.0220 0.0179 0.0181 13,358,062 -0.00(-6.70%)
Jan 02, 2024 0.0173 0.0215 0.0169 0.0194 13,814,427 +0.00(+10.86%)
Dec 29, 2023 0.0149 0.0188 0.0144 0.0175 20,859,268 +0.00(+18.24%)
Dec 28, 2023 0.0119 0.0175 0.0119 0.0148 19,425,312 +0.00(+17.46%)
Dec 27, 2023 0.0116 0.0133 0.0113 0.0126 10,356,409 +0.00(+5.88%)
Dec 26, 2023 0.0118 0.0125 0.0106 0.0119 6,589,521 +0.00(+1.71%)
Dec 22, 2023 0.0105 0.0122 0.0102 0.0117 10,644,605 +0.00(+8.33%)
Dec 21, 2023 0.0110 0.0133 0.0100 0.0108 25,789,978 -0.00(-6.90%)
Dec 20, 2023 0.0120 0.0129 0.0103 0.0116 22,731,398 -0.00(-8.66%)
Dec 19, 2023 0.0122 0.0136 0.0120 0.0127 22,909,032 -0.00(-6.62%)
Dec 18, 2023 0.0141 0.0163 0.0133 0.0136 10,642,225 -0.00(-8.72%)
Dec 15, 2023 0.0140 0.0198 0.0135 0.0149 23,615,266 +0.00(+2.76%)
Dec 14, 2023 0.0185 0.0185 0.0131 0.0145 21,356,628 -0.00(-17.14%)
Dec 13, 2023 0.0180 0.0193 0.0166 0.0175 4,884,968 -0.00(-2.78%)
Dec 12, 2023 0.0180 0.0193 0.0169 0.0180 9,865,891 -0.00(-7.69%)
Dec 11, 2023 0.0216 0.0216 0.0180 0.0195 7,731,579 -0.00(-9.72%)
Dec 08, 2023 0.0213 0.0230 0.0203 0.0216 2,036,040 -0.00(-1.82%)
Dec 07, 2023 0.0230 0.0230 0.0207 0.0220 3,024,586 +0.00(+1.38%)
Dec 06, 2023 0.0230 0.0243 0.0209 0.0217 6,389,343 -0.00(-7.66%)
Dec 05, 2023 0.0236 0.0243 0.0231 0.0235 2,949,786 -0.00(-2.08%)
Dec 04, 2023 0.0251 0.0251 0.0232 0.0240 2,828,712 -0.00(-3.23%)
Dec 01, 2023 0.0267 0.0270 0.0228 0.0248 3,877,566 -0.00(-2.75%)
Nov 30, 2023 0.0247 0.0259 0.0245 0.0255 1,800,696 +0.00(+2.00%)
Nov 29, 2023 0.0232 0.0259 0.0232 0.0250 6,158,047 -0.00(-1.96%)
Nov 28, 2023 0.0229 0.0260 0.0221 0.0255 6,915,404 +0.00(+11.35%)
Nov 27, 2023 0.0259 0.0259 0.0225 0.0229 3,941,510 -0.00(-6.53%)
Nov 24, 2023 0.0224 0.0249 0.0210 0.0245 2,666,599 +0.00(+9.38%)
Nov 22, 2023 0.0201 0.0240 0.0201 0.0224 7,861,816 +0.00(+8.21%)
Nov 21, 2023 0.0186 0.0250 0.0176 0.0207 16,073,120 +0.00(+10.70%)
Nov 20, 2023 0.0200 0.0225 0.0181 0.0187 26,972,006 -0.00(-14.22%)
Nov 17, 2023 0.0247 0.0251 0.0160 0.0218 26,211,164 -0.00(-11.74%)
Nov 16, 2023 0.0248 0.0259 0.0240 0.0247 4,591,715 -0.00(-0.40%)
Nov 15, 2023 0.0259 0.0270 0.0247 0.0248 4,292,808 -0.00(-3.88%)
Nov 14, 2023 0.0263 0.0269 0.0247 0.0258 2,975,628 -0.00(-1.15%)
Nov 13, 2023 0.0250 0.0265 0.0250 0.0261 4,789,081 +0.00(+0.38%)
Nov 10, 2023 0.0247 0.0270 0.0247 0.0260 4,237,117 -0.00(-1.14%)
Nov 09, 2023 0.0255 0.0270 0.0247 0.0263 3,676,883 -0.00(-0.38%)
Nov 08, 2023 0.0255 0.0270 0.0240 0.0264 6,530,597 +0.00(+3.94%)
Nov 07, 2023 0.0254 0.0280 0.0254 0.0254 10,880,566 -0.00(-8.63%)
Nov 06, 2023 0.0285 0.0294 0.0277 0.0278 3,822,057 -0.00(-2.11%)
Nov 03, 2023 0.0295 0.0297 0.0283 0.0284 2,641,902 -0.00(-3.73%)
Nov 02, 2023 0.0297 0.0300 0.0282 0.0295 3,262,463 +0.00(+1.72%)
Nov 01, 2023 0.0281 0.0301 0.0281 0.0290 2,389,935 -0.00(-2.68%)
Oct 31, 2023 0.0290 0.0314 0.0286 0.0298 2,561,798 +0.00(+0.00%)
Oct 30, 2023 0.0290 0.0316 0.0288 0.0298 2,182,878 +0.00(+0.68%)
Oct 27, 2023 0.0297 0.0314 0.0290 0.0296 3,043,856 -0.00(-3.90%)
Oct 26, 2023 0.0303 0.0319 0.0290 0.0308 3,150,422 +0.00(+2.67%)
Oct 25, 2023 0.0287 0.0317 0.0281 0.0300 5,358,512 +0.00(+5.26%)
Oct 24, 2023 0.0299 0.0301 0.0280 0.0285 5,194,235 -0.00(-2.40%)
Oct 23, 2023 0.0319 0.0319 0.0288 0.0292 3,430,004 -0.00(-5.81%)
Oct 20, 2023 0.0303 0.0320 0.0297 0.0310 7,700,058 +0.00(+0.32%)
Oct 19, 2023 0.0310 0.0347 0.0303 0.0309 4,523,942 -0.00(-1.59%)
Oct 18, 2023 0.0287 0.0324 0.0272 0.0314 10,357,554 +0.00(+10.18%)
Oct 17, 2023 0.0303 0.0319 0.0280 0.0285 12,747,391 -0.00(-6.86%)
Oct 16, 2023 0.0310 0.0325 0.0299 0.0306 11,621,991 -0.00(-2.55%)
Oct 13, 2023 0.0340 0.0342 0.0305 0.0314 10,543,216 -0.00(-7.37%)
Oct 12, 2023 0.0370 0.0373 0.0308 0.0339 13,261,598 -0.00(-9.12%)
Oct 11, 2023 0.0370 0.0382 0.0369 0.0373 2,915,553 +0.00(+0.27%)
Oct 10, 2023 0.0374 0.0390 0.0372 0.0372 2,009,418 -0.00(-1.85%)
Oct 09, 2023 0.0385 0.0397 0.0371 0.0379 1,798,006 -0.00(-3.81%)
Oct 06, 2023 0.0372 0.0398 0.0358 0.0394 2,388,467 +0.00(+5.63%)
Oct 05, 2023 0.0392 0.0392 0.0357 0.0373 6,225,371 -0.00(-4.85%)
Oct 04, 2023 0.0397 0.0401 0.0380 0.0392 5,056,743 -0.00(-0.76%)
Oct 03, 2023 0.0398 0.0407 0.0391 0.0395 2,535,417 -0.00(-0.50%)
Oct 02, 2023 0.0400 0.0413 0.0392 0.0397 3,063,333 -0.00(-0.50%)
Sep 29, 2023 0.0400 0.0417 0.0395 0.0399 5,734,083 -0.00(-0.25%)
Sep 28, 2023 0.0398 0.0415 0.0398 0.0400 2,565,159 -0.00(-0.99%)
Sep 27, 2023 0.0398 0.0414 0.0392 0.0404 3,777,907 +0.00(+1.51%)
Sep 26, 2023 0.0424 0.0434 0.0395 0.0398 8,491,116 -0.00(-6.35%)
Sep 25, 2023 0.0465 0.0436 0.0415 0.0425 6,220,582 -0.00(-5.35%)
Sep 22, 2023 0.0474 0.0474 0.0438 0.0449 6,589,603 +0.00(+2.05%)
Sep 21, 2023 0.0487 0.0537 0.0432 0.0440 4,299,202 -0.00(-6.98%)
Sep 20, 2023 0.0488 0.0508 0.0424 0.0473 16,811,316 -0.00(-3.67%)
Sep 19, 2023 0.0508 0.0519 0.0481 0.0491 15,561,547 -0.00(-2.19%)
Sep 18, 2023 0.0460 0.0603 0.0451 0.0502 40,252,032 +0.01(+29.72%)
Sep 15, 2023 0.0399 0.0405 0.0385 0.0387 4,625,396 -0.00(-0.51%)
Sep 14, 2023 0.0400 0.0408 0.0385 0.0389 4,723,594 -0.00(-3.71%)
Sep 13, 2023 0.0420 0.0420 0.0399 0.0404 2,776,179 +0.00(+1.00%)
Sep 12, 2023 0.0401 0.0421 0.0400 0.0400 2,861,478 -0.00(-1.48%)
Sep 11, 2023 0.0430 0.0430 0.0396 0.0406 2,636,323 -0.00(-4.25%)
Sep 08, 2023 0.0425 0.0428 0.0401 0.0424 2,794,360 +0.00(+4.95%)
Sep 07, 2023 0.0419 0.0435 0.0402 0.0404 5,596,597 -0.00(-3.35%)
Sep 06, 2023 0.0415 0.0430 0.0411 0.0418 3,146,630 -0.00(-2.79%)
Sep 05, 2023 0.0445 0.0451 0.0410 0.0430 6,166,397 -0.00(-1.38%)
Sep 01, 2023 0.0426 0.0445 0.0426 0.0436 2,168,228 -0.00(-0.91%)
Aug 31, 2023 0.0433 0.0444 0.0430 0.0440 2,865,941 +0.00(+0.69%)
Aug 30, 2023 0.0422 0.0441 0.0422 0.0437 2,216,762 +0.00(+0.69%)
Aug 29, 2023 0.0438 0.0450 0.0418 0.0434 4,016,326 -0.00(-0.91%)
Aug 28, 2023 0.0430 0.0465 0.0413 0.0438 6,150,987 +0.00(+1.86%)
Aug 25, 2023 0.0400 0.0446 0.0400 0.0430 4,713,124 +0.00(+5.39%)
Aug 24, 2023 0.0415 0.0423 0.0391 0.0408 4,426,307 +0.00(+2.00%)
Aug 23, 2023 0.0386 0.0419 0.0386 0.0400 4,161,073 +0.00(+2.30%)
Aug 22, 2023 0.0385 0.0410 0.0360 0.0391 4,133,823 +0.00(+5.68%)
Aug 21, 2023 0.0349 0.0382 0.0305 0.0370 7,016,078 +0.00(+8.19%)
Aug 18, 2023 0.0366 0.0385 0.0310 0.0342 14,166,288 -0.00(-4.74%)
Aug 17, 2023 0.0361 0.0388 0.0340 0.0359 10,567,993 -0.00(-2.45%)
Aug 16, 2023 0.0365 0.0410 0.0361 0.0368 5,326,027 -0.00(-3.16%)
Aug 15, 2023 0.0394 0.0394 0.0351 0.0380 10,747,556 -0.00(-0.78%)
Aug 14, 2023 0.0396 0.0410 0.0379 0.0383 7,125,356 -0.00(-3.28%)
Aug 11, 2023 0.0450 0.0450 0.0390 0.0396 6,554,196 -0.00(-1.00%)
Aug 10, 2023 0.0390 0.0426 0.0390 0.0400 6,631,100 +0.00(+1.27%)
Aug 09, 2023 0.0400 0.0427 0.0388 0.0395 7,531,859 -0.00(-1.99%)
Aug 08, 2023 0.0413 0.0425 0.0393 0.0403 5,009,865 +0.00(+0.00%)
Aug 07, 2023 0.0434 0.0434 0.0391 0.0403 8,695,367 -0.00(-7.14%)
Aug 04, 2023 0.0449 0.0459 0.0414 0.0434 3,172,218 -0.00(-2.47%)
Aug 03, 2023 0.0404 0.0449 0.0400 0.0445 3,471,212 +0.00(+10.15%)
Aug 02, 2023 0.0403 0.0420 0.0393 0.0404 4,638,698 -0.00(-1.46%)
Aug 01, 2023 0.0430 0.0430 0.0396 0.0410 7,937,853 -0.00(-3.98%)
Jul 31, 2023 0.0427 0.0438 0.0422 0.0427 5,568,460 +0.00(+0.47%)
Jul 28, 2023 0.0439 0.0459 0.0418 0.0425 5,209,582 -0.00(-2.30%)
Jul 27, 2023 0.0440 0.0459 0.0428 0.0435 6,534,528 -0.00(-1.36%)
Jul 26, 2023 0.0461 0.0469 0.0430 0.0441 2,648,403 -0.00(-4.34%)
Jul 25, 2023 0.0438 0.0489 0.0429 0.0461 4,993,843 +0.00(+4.54%)
Jul 24, 2023 0.0449 0.0469 0.0438 0.0441 6,737,992 -0.00(-1.78%)
Jul 21, 2023 0.0479 0.0489 0.0438 0.0449 14,119,017 -0.00(-1.54%)
Jul 20, 2023 0.0470 0.0470 0.0445 0.0456 6,386,111 -0.00(-1.51%)
Jul 19, 2023 0.0485 0.0489 0.0450 0.0463 6,444,857 -0.00(-1.07%)
Jul 18, 2023 0.0490 0.0490 0.0456 0.0468 4,773,274 +0.00(+1.30%)
Jul 17, 2023 0.0456 0.0474 0.0456 0.0462 5,813,269 +0.00(+1.54%)
Jul 14, 2023 0.0475 0.0475 0.0450 0.0455 3,917,193 -0.00(-1.94%)
Jul 13, 2023 0.0494 0.0497 0.0460 0.0464 14,736,995 -0.00(-5.31%)
Jul 12, 2023 0.0500 0.0500 0.0472 0.0490 7,014,969 -0.00(-1.01%)
Jul 11, 2023 0.0490 0.0510 0.0467 0.0495 17,837,708 +0.00(+2.48%)
Jul 10, 2023 0.0500 0.0510 0.0467 0.0483 5,952,300 -0.00(-0.21%)
Jul 07, 2023 0.0489 0.0505 0.0475 0.0484 8,603,942 -0.00(-1.02%)
Jul 06, 2023 0.0467 0.0489 0.0459 0.0489 11,311,352 +0.00(+6.54%)
Jul 05, 2023 0.0464 0.0488 0.0440 0.0459 7,528,096 -0.00(-0.22%)
Jul 03, 2023 0.0495 0.0500 0.0458 0.0460 9,971,879 -0.00(-4.17%)
Jun 30, 2023 0.0500 0.0510 0.0454 0.0480 13,310,158 +0.00(+0.63%)
Jun 29, 2023 0.0450 0.0500 0.0450 0.0477 16,497,206 +0.00(+5.76%)
Jun 28, 2023 0.0500 0.0505 0.0451 0.0451 4,958,304 -0.00(-9.62%)
Jun 27, 2023 0.0490 0.0501 0.0463 0.0499 3,010,832 +0.00(+0.00%)
Jun 26, 2023 0.0502 0.0520 0.0435 0.0499 6,722,843 -0.00(-0.80%)
Jun 23, 2023 0.0531 0.0550 0.0493 0.0503 3,935,726 -0.00(-5.27%)
Jun 22, 2023 0.0547 0.0547 0.0512 0.0531 2,818,701 -0.00(-1.12%)
Jun 21, 2023 0.0545 0.0550 0.0522 0.0537 3,414,398 +0.00(+1.70%)
Jun 20, 2023 0.0516 0.0540 0.0516 0.0528 2,023,922 -0.00(-1.49%)
Jun 16, 2023 0.0516 0.0540 0.0502 0.0536 3,349,388 +0.00(+2.88%)
Jun 15, 2023 0.0538 0.0598 0.0495 0.0521 11,474,341 +0.00(+1.36%)
Jun 14, 2023 0.0560 0.0560 0.0482 0.0514 6,413,444 +0.00(+0.78%)
Jun 13, 2023 0.0487 0.0536 0.0487 0.0510 7,677,992 +0.00(+2.62%)
Jun 12, 2023 0.0503 0.0520 0.0480 0.0497 7,021,648 +0.00(+1.43%)
Jun 09, 2023 0.0445 0.0539 0.0440 0.0490 15,738,466 +0.01(+11.87%)
Jun 08, 2023 0.0433 0.0459 0.0416 0.0438 7,957,221 +0.00(+1.86%)
Jun 07, 2023 0.0440 0.0455 0.0405 0.0430 6,262,577 -0.00(-1.15%)
Jun 06, 2023 0.0409 0.0466 0.0409 0.0435 6,065,075 +0.00(+3.57%)
Jun 05, 2023 0.0445 0.0540 0.0405 0.0420 20,115,888 -0.00(-4.33%)
Jun 02, 2023 0.0468 0.0468 0.0420 0.0439 17,025,304 -0.00(-2.44%)
Jun 01, 2023 0.0499 0.0500 0.0450 0.0450 15,132,384 -0.00(-4.66%)
May 31, 2023 0.0520 0.0529 0.0472 0.0472 18,472,524 -0.00(-9.23%)
May 30, 2023 0.0537 0.0570 0.0510 0.0520 9,784,922 +0.00(+0.78%)
May 26, 2023 0.0522 0.0569 0.0502 0.0516 8,166,346 -0.00(-0.96%)
May 25, 2023 0.0555 0.0620 0.0489 0.0521 18,755,016 -0.00(-6.96%)
May 24, 2023 0.0593 0.0595 0.0560 0.0560 8,469,032 -0.00(-5.88%)
May 23, 2023 0.0590 0.0629 0.0590 0.0595 9,370,299 +0.00(+0.85%)
May 22, 2023 0.0639 0.0655 0.0585 0.0590 20,766,306 +0.00(+0.17%)
May 19, 2023 0.0644 0.0734 0.0581 0.0589 49,341,948 -0.00(-2.64%)
May 18, 2023 0.0795 0.0799 0.0570 0.0605 71,926,640 -0.02(-24.75%)
May 17, 2023 0.0900 0.0920 0.0781 0.0804 20,176,690 -0.01(-9.36%)
May 16, 2023 0.0943 0.1019 0.0839 0.0887 28,790,230 -0.00(-1.00%)
May 15, 2023 0.1183 0.1200 0.0880 0.0896 37,422,892 -0.03(-22.76%)
May 12, 2023 0.1268 0.1269 0.1111 0.1160 18,586,000 -0.01(-8.66%)
May 11, 2023 0.1280 0.1320 0.1197 0.1270 21,123,424 +0.00(+0.40%)
May 10, 2023 0.1156 0.1290 0.1155 0.1265 17,627,354 +0.01(+6.21%)
May 09, 2023 0.1146 0.1290 0.1000 0.1191 27,789,388 +0.01(+8.17%)
May 08, 2023 0.0904 0.1120 0.0890 0.1101 28,290,468 +0.02(+28.32%)
May 05, 2023 0.0828 0.0860 0.0790 0.0858 17,983,154 +0.00(+3.75%)
May 04, 2023 0.0795 0.0847 0.0751 0.0827 10,847,259 +0.00(+6.03%)
May 03, 2023 0.0897 0.1011 0.0760 0.0780 44,709,400 -0.01(-11.26%)
May 02, 2023 0.0779 0.0965 0.0762 0.0879 36,137,460 +0.01(+16.58%)
May 01, 2023 0.0626 0.0825 0.0622 0.0754 28,075,178 +0.01(+21.61%)
Apr 28, 2023 0.0550 0.0640 0.0548 0.0620 17,552,300 +0.01(+13.97%)
Apr 27, 2023 0.0533 0.0549 0.0520 0.0544 6,322,366 +0.00(+5.02%)
Apr 26, 2023 0.0514 0.0520 0.0505 0.0518 3,230,425 +0.00(+0.19%)
Apr 25, 2023 0.0517 0.0520 0.0500 0.0517 3,745,400 +0.00(+0.39%)
Apr 24, 2023 0.0500 0.0522 0.0493 0.0515 3,348,691 +0.00(+3.00%)
Apr 21, 2023 0.0485 0.0524 0.0485 0.0500 6,329,972 +0.00(+1.21%)
Apr 20, 2023 0.0489 0.0509 0.0480 0.0494 2,480,215 +0.00(+0.20%)
Apr 19, 2023 0.0498 0.0500 0.0487 0.0493 2,823,863 +0.00(+0.41%)
Apr 18, 2023 0.0530 0.0540 0.0486 0.0491 10,238,978 -0.00(-1.80%)
Apr 17, 2023 0.0523 0.0578 0.0500 0.0500 23,905,132 +0.00(+7.53%)
Apr 14, 2023 0.0491 0.0491 0.0460 0.0465 5,091,099 -0.00(-1.27%)
Apr 13, 2023 0.0475 0.0490 0.0465 0.0471 1,880,367 +0.00(+0.21%)
Apr 12, 2023 0.0475 0.0493 0.0463 0.0470 4,382,173 -0.00(-1.05%)
Apr 11, 2023 0.0450 0.0490 0.0450 0.0475 4,225,118 -0.00(-2.46%)
Apr 10, 2023 0.0496 0.0499 0.0481 0.0487 1,384,219 -0.00(-1.81%)
Apr 06, 2023 0.0490 0.0496 0.0480 0.0496 2,580,132 +0.00(+2.48%)
Apr 05, 2023 0.0470 0.0487 0.0462 0.0484 3,544,447 +0.00(+1.89%)
Apr 04, 2023 0.0451 0.0500 0.0450 0.0475 4,532,319 -0.00(-3.65%)
Apr 03, 2023 0.0465 0.0505 0.0465 0.0493 3,901,080 +0.00(+4.89%)
Mar 31, 2023 0.0453 0.0485 0.0453 0.0470 3,580,492 +0.00(+2.17%)
Mar 30, 2023 0.0447 0.0500 0.0447 0.0460 6,018,545 +0.00(+0.44%)
Mar 29, 2023 0.0450 0.0460 0.0444 0.0458 1,477,179 -0.00(-0.43%)
Mar 28, 2023 0.0451 0.0472 0.0445 0.0460 1,738,103 -0.00(-1.08%)
Mar 27, 2023 0.0440 0.0470 0.0440 0.0465 1,939,664 +0.00(+1.31%)
Mar 24, 2023 0.0461 0.0464 0.0440 0.0459 1,294,668 +0.00(+0.88%)
Mar 23, 2023 0.0458 0.0470 0.0442 0.0455 2,411,785 -0.00(-0.22%)
Mar 22, 2023 0.0451 0.0464 0.0443 0.0456 2,054,212 -0.00(-1.30%)
Mar 21, 2023 0.0451 0.0467 0.0450 0.0462 1,483,009 +0.00(+2.44%)
Mar 20, 2023 0.0455 0.0472 0.0450 0.0451 3,247,417 -0.00(-3.84%)
Mar 17, 2023 0.0457 0.0480 0.0455 0.0469 1,273,227 +0.00(+0.43%)
Mar 16, 2023 0.0455 0.0506 0.0455 0.0467 2,993,306 +0.00(+2.64%)
Mar 15, 2023 0.0460 0.0469 0.0440 0.0455 2,266,677 -0.00(-1.30%)
Mar 14, 2023 0.0478 0.0478 0.0460 0.0461 2,314,547 -0.00(-3.56%)
Mar 13, 2023 0.0481 0.0508 0.0456 0.0478 6,679,713 -0.00(-2.05%)
Mar 10, 2023 0.0494 0.0540 0.0461 0.0488 6,304,621 -0.00(-1.21%)
Mar 09, 2023 0.0465 0.0500 0.0455 0.0494 2,604,851 +0.00(+2.07%)
Mar 08, 2023 0.0465 0.0490 0.0461 0.0484 2,571,152 +0.00(+2.11%)
Mar 07, 2023 0.0474 0.0489 0.0465 0.0474 2,103,165 -0.00(-1.66%)
Mar 06, 2023 0.0490 0.0509 0.0476 0.0482 1,446,307 -0.00(-2.43%)
Mar 03, 2023 0.0490 0.0498 0.0475 0.0494 1,373,284 +0.00(+5.78%)
Mar 02, 2023 0.0514 0.0519 0.0466 0.0467 7,212,170 -0.01(-10.02%)
Mar 01, 2023 0.0520 0.0540 0.0492 0.0519 7,332,809 -0.00(-2.26%)
Feb 28, 2023 0.0570 0.0596 0.0523 0.0531 4,423,730 -0.00(-2.57%)
Feb 27, 2023 0.0480 0.0550 0.0480 0.0545 2,682,798 +0.01(+11.22%)
Feb 24, 2023 0.0540 0.0548 0.0480 0.0490 4,939,484 -0.00(-9.26%)
Feb 23, 2023 0.0550 0.0585 0.0530 0.0540 3,223,217 +0.00(+0.37%)
Feb 22, 2023 0.0600 0.0629 0.0515 0.0538 7,883,196 -0.01(-13.09%)
Feb 21, 2023 0.0634 0.0645 0.0582 0.0619 5,777,283 -0.00(-0.64%)
Feb 17, 2023 0.0603 0.0650 0.0570 0.0623 11,128,671 +0.00(+3.83%)
Feb 16, 2023 0.0541 0.0620 0.0536 0.0600 7,134,528 +0.01(+11.52%)
Feb 15, 2023 0.0536 0.0539 0.0521 0.0538 2,484,858 +0.00(+0.37%)
Feb 14, 2023 0.0510 0.0544 0.0501 0.0536 3,148,428 +0.00(+4.08%)
Feb 13, 2023 0.0531 0.0549 0.0490 0.0515 7,795,572 -0.00(-2.83%)
Feb 10, 2023 0.0465 0.0545 0.0450 0.0530 9,957,953 +0.01(+12.05%)
Feb 09, 2023 0.0480 0.0490 0.0445 0.0473 2,945,617 +0.00(+5.35%)
Feb 08, 2023 0.0421 0.0495 0.0415 0.0449 6,695,528 +0.00(+6.40%)
Feb 07, 2023 0.0430 0.0443 0.0420 0.0422 1,905,990 -0.00(-1.86%)
Feb 06, 2023 0.0428 0.0445 0.0420 0.0430 2,193,134 +0.00(+0.47%)
Feb 03, 2023 0.0433 0.0435 0.0421 0.0428 2,660,156 -0.00(-1.38%)
Feb 02, 2023 0.0444 0.0445 0.0425 0.0434 3,689,162 -0.00(-2.25%)
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.