Enzolytics Inc (OP: ENZC )
0.0037
+0.0002
(+5.71%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+0.00%) | |
Jul 24, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 10,000 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0031 | 0.0059 | 0.0027 | 0.0059 | 15,000 | +0.00(+0.51%) |
Jul 20, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 17,949 | -0.00(-0.51%) |
Jul 19, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 30,000 | +0.00(+145.83%) |
Jul 10, 2018 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+4.35%) | |
Jul 09, 2018 | 0.0011 | 0.0023 | 0.0011 | 0.0023 | 30,000 | -0.00(-42.50%) |
Jul 02, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Jun 27, 2018 | 0.0040 | 0.0040 | 0.0040 | 1 | -0.00(-11.11%) | |
Jun 22, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-23.60%) | |
Jun 15, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+30.89%) | |
Jun 12, 2018 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.01(-54.08%) | |
Jun 08, 2018 | 0.0098 | 0.0098 | 0.0098 | 0 | +0.00(+0.62%) | |
Jun 07, 2018 | 0.0060 | 0.0097 | 0.0060 | 0.0097 | 141,650 | +0.00(+62.33%) |
Jun 06, 2018 | 0.0099 | 0.0099 | 0.0060 | 0.0060 | 9,700 | +0.00(+50.00%) |
Jun 04, 2018 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-4.76%) | |
May 31, 2018 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-22.22%) | |
May 10, 2018 | 0.0054 | 0.0054 | 0.0054 | 0 | -0.00(-10.00%) | |
May 09, 2018 | 0.0080 | 0.0080 | 0.0041 | 0.0060 | 229,800 | -0.00(-29.41%) |
May 08, 2018 | 0.0086 | 0.0086 | 0.0085 | 0.0085 | 278,360 | -0.00(-15.84%) |
May 07, 2018 | 0.0140 | 0.0140 | 0.0101 | 0.0101 | 41,100 | -0.00(-22.31%) |
May 04, 2018 | 0.0130 | 0.0136 | 0.0130 | 0.0130 | 356,675 | -0.00(-13.28%) |
May 03, 2018 | 0.0135 | 0.0162 | 0.0130 | 0.0150 | 504,685 | +0.00(+11.04%) |
May 02, 2018 | 0.0077 | 0.0135 | 0.0075 | 0.0135 | 173,685 | +0.00(+58.82%) |
Apr 30, 2018 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-15.00%) | |
Apr 27, 2018 | 0.0099 | 0.0100 | 0.0099 | 0.0100 | 130,303 | +0.00(+1.01%) |
Apr 26, 2018 | 0.0100 | 0.0100 | 0.0099 | 0.0099 | 60,000 | +0.00(+16.47%) |
Apr 25, 2018 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 50,000 | -0.00(-15.00%) |
Apr 23, 2018 | 0.0100 | 0.0100 | 0.0100 | 10 | +0.00(+25.00%) | |
Apr 20, 2018 | 0.0080 | 0.0080 | 0.0073 | 0.0080 | 157,348 | -0.01(-55.31%) |
Apr 02, 2018 | 0.0179 | 0.0179 | 0.0179 | 0 | -0.00(-3.45%) | |
Mar 29, 2018 | 0.0185 | 0.0185 | 0.0185 | 0 | +0.01(+103.74%) | |
Mar 27, 2018 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-9.00%) | |
Mar 23, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -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.
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.