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

Enzolytics Inc (OP: ENZC )

0.0036 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 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 (%)
Apr 30, 2020 0.0004 0.0004 0.0003 0.0004 9,114,628 +0.00(+33.33%)
Apr 29, 2020 0.0004 0.0004 0.0003 0.0003 36,463,896 +0.00(+0.00%)
Apr 28, 2020 0.0004 0.0004 0.0003 0.0003 15,514,020 +0.00(+0.00%)
Apr 27, 2020 0.0004 0.0004 0.0003 0.0003 549,500 -0.00(-25.00%)
Apr 24, 2020 0.0004 0.0004 0.0003 0.0004 13,249,200 +0.00(+0.00%)
Apr 23, 2020 0.0003 0.0004 0.0002 0.0004 78,413,952 +0.00(+0.00%)
Apr 22, 2020 0.0004 0.0004 0.0003 0.0004 79,967,872 +0.00(+0.00%)
Apr 21, 2020 0.0005 0.0005 0.0003 0.0004 6,279,951 +0.00(+0.00%)
Apr 20, 2020 0.0005 0.0005 0.0004 0.0004 39,818,568 -0.00(-20.00%)
Apr 17, 2020 0.0005 0.0006 0.0004 0.0005 130,433,696 -0.00(-16.67%)
Apr 16, 2020 0.0005 0.0007 0.0004 0.0006 368,501,184 +0.00(+20.00%)
Apr 15, 2020 0.0005 0.0005 0.0004 0.0005 82,014,184 +0.00(+0.00%)
Apr 14, 2020 0.0005 0.0005 0.0003 0.0005 123,509,136 +0.00(+0.00%)
Apr 13, 2020 0.0005 0.0006 0.0004 0.0005 103,611,752 +0.00(+0.00%)
Apr 09, 2020 0.0003 0.0005 0.0003 0.0005 278,516,608 +0.00(+66.67%)
Apr 08, 2020 0.0003 0.0003 0.0003 0.0003 42,332,848 +0.00(+0.00%)
Apr 07, 2020 0.0004 0.0004 0.0003 0.0003 76,614,792 -0.00(-25.00%)
Apr 06, 2020 0.0004 0.0005 0.0003 0.0004 30,819,768 +0.00(+33.33%)
Apr 03, 2020 0.0004 0.0004 0.0003 0.0003 260,000 -0.00(-40.00%)
Apr 02, 2020 0.0003 0.0005 0.0003 0.0005 321,000 +0.00(+25.00%)
Apr 01, 2020 0.0004 0.0004 0.0004 0.0004 5,211,938 -0.00(-20.00%)
Mar 31, 2020 0.0005 0.0005 0.0004 0.0005 9,360,938 +0.00(+0.00%)
Mar 30, 2020 0.0003 0.0005 0.0003 0.0005 81,877,208 +0.00(+66.67%)
Mar 27, 2020 0.0003 0.0003 0.0003 0.0003 20,000 -0.00(-25.00%)
Mar 26, 2020 0.0004 0.0004 0.0003 0.0004 12,403,001 +0.00(+0.00%)
Mar 25, 2020 0.0004 0.0004 0.0003 0.0004 11,503,897 +0.00(+0.00%)
Mar 24, 2020 0.0003 0.0004 0.0002 0.0004 56,028,644 +0.00(+33.33%)
Mar 23, 2020 0.0002 0.0003 0.0002 0.0003 9,181,755 +0.00(+200.00%)
Mar 19, 2020 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Mar 18, 2020 0.0002 0.0002 0.0002 0.0002 2,290,000 +0.00(+0.00%)
Mar 17, 2020 0.0002 0.0002 0.0002 0.0002 20,243,940 +0.00(+0.00%)
Mar 16, 2020 0.0002 0.0002 0.0002 0.0002 9,400,000 -0.00(-33.33%)
Mar 13, 2020 0.0003 0.0003 0.0002 0.0003 5,400,000 +0.00(+0.00%)
Mar 12, 2020 0.0002 0.0003 0.0002 0.0003 41,143,536 +0.00(+50.00%)
Mar 11, 2020 0.0003 0.0003 0.0002 0.0002 155,100,192 +0.00(+0.00%)
Mar 10, 2020 0.0002 0.0003 0.0002 0.0002 16,050,000 +0.00(+0.00%)
Mar 09, 2020 0.0002 0.0002 0.0002 0.0002 1,299,499 +0.00(+0.00%)
Mar 06, 2020 0.0002 0.0002 0.0002 0.0002 628,500 +0.00(+0.00%)
Mar 05, 2020 0.0002 0.0002 0.0002 0.0002 4,352,635 +0.00(+0.00%)
Mar 04, 2020 0.0002 0.0003 0.0002 0.0002 3,265,000 +0.00(+0.00%)
Mar 03, 2020 0.0002 0.0002 0.0002 0.0002 300 +0.00(+0.00%)
Mar 02, 2020 0.0002 0.0002 0.0002 0.0002 3,013,491 -0.00(-33.33%)
Feb 28, 2020 0.0003 0.0003 0.0002 0.0003 518,800 +0.00(+50.00%)
Feb 27, 2020 0.0002 0.0002 0.0002 0.0002 4,194,358 +0.00(+0.00%)
Feb 26, 2020 0.0002 0.0002 0.0002 0.0002 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0002 0.0003 0.0002 0.0002 1,369,000 +0.00(+0.00%)
Feb 24, 2020 0.0003 0.0003 0.0002 0.0002 2,200,000 -0.00(-33.33%)
Feb 21, 2020 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Feb 20, 2020 0.0002 0.0003 0.0002 0.0003 1,903,333 +0.00(+50.00%)
Feb 19, 2020 0.0002 0.0002 0.0002 0.0002 12,074,084 -0.00(-33.33%)
Feb 18, 2020 0.0003 0.0003 0.0003 0.0003 1,125,000 +0.00(+50.00%)
Feb 14, 2020 0.0003 0.0004 0.0002 0.0002 2,290,900 -0.00(-33.33%)
Feb 13, 2020 0.0003 0.0003 0.0002 0.0003 35,011,572 +0.00(+0.00%)
Feb 12, 2020 0.0003 0.0004 0.0003 0.0003 22,095,436 +0.00(+0.00%)
Feb 11, 2020 0.0003 0.0003 0.0003 0.0003 10,228,928 +0.00(+0.00%)
Feb 10, 2020 0.0003 0.0004 0.0003 0.0003 2,087,322 -0.00(-25.00%)
Feb 07, 2020 0.0004 0.0004 0.0003 0.0004 15,132,100 +0.00(+0.00%)
Feb 06, 2020 0.0003 0.0005 0.0003 0.0004 76,483,760 +0.00(+33.33%)
Feb 05, 2020 0.0004 0.0004 0.0003 0.0003 12,972,094 +0.00(+0.00%)
Feb 04, 2020 0.0005 0.0006 0.0003 0.0003 184,181,968 -0.00(-40.00%)
Feb 03, 2020 0.0008 0.0013 0.0005 0.0005 39,196,824 -0.00(-16.67%)
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%)
Nov 01, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Oct 29, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 18, 2019 0.0008 0.0008 0.0008 0 -0.00(-42.86%)
Oct 15, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Oct 14, 2019 0.0014 0.0014 0.0014 0.0014 13,513 +0.00(+40.00%)
Oct 09, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 08, 2019 0.0010 0.0010 0.0010 0.0010 19,788 -0.00(-28.57%)
Oct 07, 2019 0.0009 0.0014 0.0008 0.0014 36,000 +0.00(+55.56%)
Oct 04, 2019 0.0008 0.0009 0.0008 0.0009 60,000 +0.00(+28.57%)
Oct 02, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 30, 2019 0.0007 0.0007 0.0007 0 -0.00(-41.67%)
Sep 23, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 20, 2019 0.0007 0.0012 0.0007 0.0012 91,400 +0.00(+20.00%)
Sep 19, 2019 0.0009 0.0010 0.0007 0.0010 1,464,926 +0.00(+11.11%)
Sep 18, 2019 0.0008 0.0009 0.0008 0.0009 330,000 +0.00(+28.57%)
Sep 17, 2019 0.0007 0.0007 0.0007 0.0007 381 +0.00(+0.00%)
Sep 10, 2019 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Sep 04, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 28, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 27, 2019 0.0009 0.0009 0.0009 0.0009 2,000 +0.00(+0.00%)
Aug 26, 2019 0.0009 0.0009 0.0009 0.0009 300,027 +0.00(+12.50%)
Aug 22, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 21, 2019 0.0008 0.0008 0.0008 0.0008 100,000 -0.00(-20.00%)
Aug 19, 2019 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Aug 16, 2019 0.0010 0.0010 0.0008 0.0008 300,000 -0.00(-20.00%)
Aug 14, 2019 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Aug 13, 2019 0.0012 0.0029 0.0010 0.0012 16,373,975 +0.00(+20.00%)
Aug 08, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 01, 2019 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Jul 18, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Jun 27, 2019 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
Jun 19, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 14, 2019 0.0011 0.0011 0.0011 0 -0.00(-35.29%)
Jun 13, 2019 0.0016 0.0017 0.0016 0.0017 100,000 +0.00(+6.25%)
Jun 07, 2019 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Jun 06, 2019 0.0016 0.0017 0.0016 0.0017 342,841 +0.00(+6.25%)
May 31, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
May 29, 2019 0.0016 0.0016 0.0016 0 +0.00(+60.00%)
May 28, 2019 0.0015 0.0015 0.0010 0.0010 59,759 +0.00(+11.11%)
May 24, 2019 0.0011 0.0011 0.0009 0.0009 168,400 -0.00(-40.00%)
May 22, 2019 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
May 21, 2019 0.0016 0.0016 0.0012 0.0013 3,106,101 -0.00(-27.78%)
May 20, 2019 0.0010 0.0019 0.0010 0.0018 3,857,850 +0.00(+80.00%)
May 17, 2019 0.0010 0.0010 0.0010 0.0010 45,000 -0.00(-23.08%)
May 15, 2019 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
May 14, 2019 0.0010 0.0013 0.0010 0.0010 354,023 -0.00(-16.67%)
May 10, 2019 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
May 08, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
May 06, 2019 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
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.