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 (%)
Nov 30, 2020 0.0795 0.1098 0.0600 0.1089 180,582,768 +0.06(+116.93%)
Nov 27, 2020 0.0381 0.0503 0.0336 0.0502 83,732,400 +0.02(+52.12%)
Nov 25, 2020 0.0420 0.0430 0.0275 0.0330 247,057,904 -0.01(-16.03%)
Nov 24, 2020 0.0420 0.0435 0.0301 0.0393 187,475,520 +0.01(+42.39%)
Nov 23, 2020 0.0201 0.0310 0.0201 0.0276 258,472,192 +0.01(+42.27%)
Nov 20, 2020 0.0135 0.0200 0.0131 0.0194 207,027,120 +0.01(+48.09%)
Nov 19, 2020 0.0129 0.0135 0.0121 0.0131 52,898,504 +0.00(+7.38%)
Nov 18, 2020 0.0139 0.0154 0.0120 0.0122 145,940,368 +0.00(+7.02%)
Nov 17, 2020 0.0112 0.0115 0.0097 0.0114 65,500,688 +0.00(+18.75%)
Nov 16, 2020 0.0099 0.0100 0.0091 0.0096 52,132,752 +0.00(+5.49%)
Nov 13, 2020 0.0084 0.0093 0.0082 0.0091 69,918,200 +0.00(+13.75%)
Nov 12, 2020 0.0089 0.0092 0.0074 0.0080 44,161,296 -0.00(-9.09%)
Nov 11, 2020 0.0096 0.0097 0.0085 0.0088 25,090,942 -0.00(-6.38%)
Nov 10, 2020 0.0100 0.0100 0.0090 0.0094 31,376,568 +0.00(+4.44%)
Nov 09, 2020 0.0104 0.0104 0.0085 0.0090 40,820,084 -0.00(-4.26%)
Nov 06, 2020 0.0098 0.0104 0.0092 0.0094 41,948,900 -0.00(-1.05%)
Nov 05, 2020 0.0095 0.0107 0.0091 0.0095 70,935,120 -0.00(-11.21%)
Nov 04, 2020 0.0105 0.0114 0.0103 0.0107 34,712,848 -0.00(-1.83%)
Nov 03, 2020 0.0113 0.0118 0.0103 0.0109 44,134,880 +0.00(+0.93%)
Nov 02, 2020 0.0132 0.0133 0.0107 0.0108 83,936,600 -0.00(-14.96%)
Oct 30, 2020 0.0105 0.0140 0.0104 0.0127 265,230,304 +0.00(+20.95%)
Oct 29, 2020 0.0109 0.0110 0.0100 0.0105 35,423,208 -0.00(-0.94%)
Oct 28, 2020 0.0109 0.0118 0.0095 0.0106 90,735,432 +0.00(+2.91%)
Oct 27, 2020 0.0109 0.0109 0.0097 0.0103 38,529,740 +0.00(+0.98%)
Oct 26, 2020 0.0120 0.0120 0.0100 0.0102 56,992,880 -0.00(-13.56%)
Oct 23, 2020 0.0123 0.0124 0.0103 0.0118 54,446,200 +0.00(+2.61%)
Oct 22, 2020 0.0120 0.0128 0.0108 0.0115 63,559,200 -0.00(-2.54%)
Oct 21, 2020 0.0105 0.0130 0.0096 0.0118 134,540,192 +0.00(+14.56%)
Oct 20, 2020 0.0105 0.0109 0.0097 0.0103 50,701,372 -0.00(-0.96%)
Oct 19, 2020 0.0119 0.0120 0.0095 0.0104 86,865,904 -0.00(-3.70%)
Oct 16, 2020 0.0123 0.0123 0.0099 0.0108 100,004,008 -0.00(-12.20%)
Oct 15, 2020 0.0139 0.0145 0.0108 0.0123 113,626,776 -0.00(-5.38%)
Oct 14, 2020 0.0112 0.0168 0.0112 0.0130 343,720,416 +0.00(+21.50%)
Oct 13, 2020 0.0130 0.0130 0.0094 0.0107 217,934,656 -0.00(-12.30%)
Oct 12, 2020 0.0159 0.0160 0.0110 0.0122 206,151,248 -0.00(-22.29%)
Oct 09, 2020 0.0189 0.0193 0.0140 0.0157 128,021,800 -0.00(-8.19%)
Oct 08, 2020 0.0142 0.0190 0.0138 0.0171 177,597,856 +0.00(+22.14%)
Oct 07, 2020 0.0203 0.0210 0.0124 0.0140 218,278,048 -0.01(-28.21%)
Oct 06, 2020 0.0140 0.0217 0.0138 0.0195 369,954,240 +0.01(+39.29%)
Oct 05, 2020 0.0067 0.0146 0.0067 0.0140 568,084,544 +0.01(+133.33%)
Oct 02, 2020 0.0060 0.0068 0.0056 0.0060 108,732,304 +0.00(+1.69%)
Oct 01, 2020 0.0078 0.0078 0.0047 0.0059 117,175,152 +0.00(+9.26%)
Sep 30, 2020 0.0072 0.0072 0.0045 0.0054 108,471,184 -0.00(-10.00%)
Sep 29, 2020 0.0062 0.0081 0.0051 0.0060 177,188,096 +0.00(+1.69%)
Sep 28, 2020 0.0037 0.0063 0.0037 0.0059 209,917,952 +0.00(+59.46%)
Sep 25, 2020 0.0047 0.0047 0.0035 0.0037 82,128,496 -0.00(-11.90%)
Sep 24, 2020 0.0044 0.0044 0.0030 0.0042 246,854,096 -0.00(-4.55%)
Sep 23, 2020 0.0070 0.0070 0.0040 0.0044 251,953,920 -0.00(-31.25%)
Sep 22, 2020 0.0082 0.0088 0.0050 0.0064 300,123,872 -0.00(-1.54%)
Sep 21, 2020 0.0070 0.0095 0.0060 0.0065 536,297,248 +0.00(+12.07%)
Sep 18, 2020 0.0040 0.0064 0.0036 0.0058 695,041,920 +0.00(+70.59%)
Sep 17, 2020 0.0033 0.0050 0.0027 0.0034 806,464,448 +0.00(+25.93%)
Sep 16, 2020 0.0011 0.0037 0.0010 0.0027 1,215,373,312 +0.00(+200.00%)
Sep 15, 2020 0.0009 0.0010 0.0008 0.0009 49,816,104 +0.00(+0.00%)
Sep 14, 2020 0.0006 0.0009 0.0005 0.0009 50,116,660 +0.00(+50.00%)
Sep 11, 2020 0.0006 0.0007 0.0005 0.0006 21,755,000 +0.00(+0.00%)
Sep 10, 2020 0.0006 0.0007 0.0005 0.0006 73,856,424 +0.00(+0.00%)
Sep 09, 2020 0.0005 0.0006 0.0005 0.0006 5,063,333 +0.00(+20.00%)
Sep 08, 2020 0.0006 0.0006 0.0005 0.0005 6,897,385 -0.00(-16.67%)
Sep 04, 2020 0.0005 0.0006 0.0005 0.0006 2,454,000 +0.00(+20.00%)
Sep 03, 2020 0.0006 0.0006 0.0005 0.0005 10,441,313 -0.00(-16.67%)
Sep 02, 2020 0.0005 0.0006 0.0004 0.0006 8,756,800 +0.00(+20.00%)
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.