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

Enzolytics Inc (OP: ENZC )

0.0035 -0.0001 (-2.78%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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, 2020 0.0007 0.0008 0.0005 0.0006 77,213,504 -0.00(-14.29%)
Jan 30, 2020 0.0007 0.0007 0.0005 0.0007 34,744,832 +0.00(+0.00%)
Jan 29, 2020 0.0009 0.0009 0.0006 0.0007 75,455,072 -0.00(-22.22%)
Jan 28, 2020 0.0015 0.0019 0.0007 0.0009 221,341,904 -0.00(-35.71%)
Jan 27, 2020 0.0006 0.0023 0.0006 0.0014 209,259,200 +0.00(+133.33%)
Jan 24, 2020 0.0004 0.0007 0.0004 0.0006 112,232,000 +0.00(+50.00%)
Jan 23, 2020 0.0002 0.0005 0.0002 0.0004 153,724,160 +0.00(+100.00%)
Jan 22, 2020 0.0003 0.0003 0.0002 0.0002 7,200,000 +0.00(+0.00%)
Jan 21, 2020 0.0002 0.0002 0.0002 0.0002 18,500,000 -0.00(-33.33%)
Jan 17, 2020 0.0003 0.0003 0.0003 0.0003 19,000 +0.00(+0.00%)
Jan 16, 2020 0.0003 0.0003 0.0003 0.0003 11,000 +0.00(+0.00%)
Jan 15, 2020 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+50.00%)
Jan 14, 2020 0.0002 0.0003 0.0002 0.0002 30,982,040 +0.00(+0.00%)
Jan 13, 2020 0.0003 0.0003 0.0002 0.0002 5,800,000 +0.00(+0.00%)
Jan 10, 2020 0.0003 0.0003 0.0002 0.0002 6,247,100 -0.00(-33.33%)
Jan 09, 2020 0.0003 0.0003 0.0003 0.0003 2,329,999 +0.00(+0.00%)
Jan 08, 2020 0.0003 0.0003 0.0003 0.0003 6,000,000 +0.00(+0.00%)
Jan 07, 2020 0.0003 0.0003 0.0003 0.0003 2,840 +0.00(+0.00%)
Jan 06, 2020 0.0003 0.0003 0.0003 0.0003 5,000,000 -0.00(-25.00%)
Jan 03, 2020 0.0004 0.0004 0.0004 0.0004 5,000 +0.00(+0.00%)
Jan 02, 2020 0.0004 0.0004 0.0004 0.0004 4,000,000 +0.00(+0.00%)
Dec 31, 2019 0.0003 0.0005 0.0003 0.0004 6,100,100 +0.00(+0.00%)
Dec 30, 2019 0.0005 0.0005 0.0004 0.0004 1,031,500 -0.00(-20.00%)
Dec 24, 2019 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 23, 2019 0.0003 0.0004 0.0003 0.0004 118,000 +0.00(+0.00%)
Dec 20, 2019 0.0004 0.0004 0.0004 1 +0.00(+0.00%)
Dec 19, 2019 0.0004 0.0004 0.0004 0.0004 2,917,402 +0.00(+0.00%)
Dec 17, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 16, 2019 0.0004 0.0004 0.0004 0.0004 150,000 +0.00(+0.00%)
Dec 13, 2019 0.0004 0.0004 0.0003 0.0004 1,351,500 +0.00(+0.00%)
Dec 12, 2019 0.0004 0.0004 0.0004 0.0004 610,000 +0.00(+0.00%)
Dec 11, 2019 0.0006 0.0006 0.0004 0.0004 54,902,496 -0.00(-33.33%)
Dec 10, 2019 0.0006 0.0006 0.0006 0.0006 17,000 +0.00(+0.00%)
Dec 06, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 05, 2019 0.0007 0.0007 0.0006 0.0006 4,510,000 -0.00(-25.00%)
Dec 03, 2019 0.0008 0.0008 0.0008 0 -0.00(-33.33%)
Dec 02, 2019 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Nov 25, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 21, 2019 0.0012 0.0012 0.0012 0 +0.00(+71.43%)
Nov 19, 2019 0.0007 0.0007 0.0007 0 -0.00(-46.15%)
Nov 11, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 07, 2019 0.0013 0.0013 0.0013 0 +0.00(+85.71%)
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.