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

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
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 (%)
Jul 30, 2021 0.1750 0.1798 0.1560 0.1603 30,672,888 -0.02(-10.80%)
Jul 29, 2021 0.1895 0.1895 0.1760 0.1797 12,035,768 -0.01(-2.86%)
Jul 28, 2021 0.1919 0.1960 0.1800 0.1850 13,966,189 -0.01(-3.65%)
Jul 27, 2021 0.2076 0.2076 0.1902 0.1920 12,034,095 -0.01(-3.76%)
Jul 26, 2021 0.1990 0.2000 0.1900 0.1995 14,039,830 +0.01(+4.72%)
Jul 23, 2021 0.1850 0.1998 0.1850 0.1905 13,095,401 +0.00(+1.71%)
Jul 22, 2021 0.2100 0.2101 0.1850 0.1873 19,290,910 -0.01(-7.32%)
Jul 21, 2021 0.1980 0.2201 0.1930 0.2021 31,491,022 +0.01(+6.99%)
Jul 20, 2021 0.2000 0.2080 0.1550 0.1889 24,668,508 -0.01(-5.83%)
Jul 19, 2021 0.1980 0.2186 0.1916 0.2006 30,807,732 +0.01(+4.10%)
Jul 16, 2021 0.1650 0.2150 0.1650 0.1927 35,500,148 +0.02(+13.42%)
Jul 15, 2021 0.1650 0.1713 0.1550 0.1699 11,718,205 +0.01(+4.23%)
Jul 14, 2021 0.1619 0.1735 0.1555 0.1630 17,720,332 -0.00(-1.21%)
Jul 13, 2021 0.1750 0.1780 0.1605 0.1650 15,577,294 -0.01(-6.25%)
Jul 12, 2021 0.1850 0.1850 0.1680 0.1760 17,893,016 -0.01(-6.03%)
Jul 09, 2021 0.1930 0.1930 0.1800 0.1873 11,012,182 -0.00(-1.63%)
Jul 08, 2021 0.1911 0.1990 0.1800 0.1904 13,092,078 -0.00(-1.81%)
Jul 07, 2021 0.2050 0.2100 0.1890 0.1939 13,620,725 -0.01(-4.76%)
Jul 06, 2021 0.2149 0.2150 0.1902 0.2036 14,957,141 +0.00(+1.04%)
Jul 02, 2021 0.2000 0.2070 0.1780 0.2015 18,112,584 +0.01(+7.18%)
Jul 01, 2021 0.1990 0.2050 0.1810 0.1880 13,459,948 -0.01(-2.69%)
Jun 30, 2021 0.1975 0.1988 0.1752 0.1932 19,910,652 -0.01(-2.72%)
Jun 29, 2021 0.2300 0.2308 0.1951 0.1986 16,498,783 -0.03(-12.82%)
Jun 28, 2021 0.2091 0.2280 0.2090 0.2278 25,518,558 +0.02(+12.22%)
Jun 25, 2021 0.1880 0.2049 0.1750 0.2030 20,575,636 +0.02(+10.39%)
Jun 24, 2021 0.1630 0.2050 0.1630 0.1839 28,845,644 +0.01(+4.19%)
Jun 23, 2021 0.1610 0.1790 0.1605 0.1765 20,166,000 +0.02(+11.01%)
Jun 22, 2021 0.1755 0.1760 0.1510 0.1590 28,897,652 -0.01(-5.07%)
Jun 21, 2021 0.1935 0.1935 0.1610 0.1675 38,368,304 -0.02(-10.38%)
Jun 18, 2021 0.1980 0.2070 0.1855 0.1869 18,509,342 -0.01(-7.01%)
Jun 17, 2021 0.2030 0.2289 0.1821 0.2010 42,221,520 -0.00(-2.38%)
Jun 16, 2021 0.2511 0.2511 0.2015 0.2059 45,000,648 -0.04(-16.16%)
Jun 15, 2021 0.2810 0.2820 0.2420 0.2456 41,028,916 -0.04(-13.28%)
Jun 14, 2021 0.2833 0.3195 0.2770 0.2832 39,701,004 +0.01(+2.24%)
Jun 11, 2021 0.2700 0.2899 0.2637 0.2770 18,844,030 -0.00(-0.18%)
Jun 10, 2021 0.2675 0.2980 0.2518 0.2775 46,941,736 +0.02(+6.00%)
Jun 09, 2021 0.2700 0.2760 0.2280 0.2618 63,280,940 +0.00(+0.00%)
Jun 08, 2021 0.2990 0.3095 0.2510 0.2618 87,357,704 -0.04(-12.00%)
Jun 07, 2021 0.2400 0.2979 0.2390 0.2975 109,704,072 +0.07(+30.48%)
Jun 04, 2021 0.1860 0.2280 0.1780 0.2280 64,776,432 +0.05(+26.67%)
Jun 03, 2021 0.1800 0.1898 0.1660 0.1800 41,078,288 +0.01(+3.57%)
Jun 02, 2021 0.1490 0.1850 0.1488 0.1738 83,239,512 +0.02(+16.10%)
Jun 01, 2021 0.1380 0.1545 0.1300 0.1497 35,758,096 +0.02(+15.42%)
May 28, 2021 0.1200 0.1328 0.1179 0.1297 34,939,976 +0.01(+9.92%)
May 27, 2021 0.1170 0.1190 0.1135 0.1180 14,888,883 +0.00(+1.72%)
May 26, 2021 0.1220 0.1220 0.1140 0.1160 13,982,630 -0.00(-3.01%)
May 25, 2021 0.1265 0.1300 0.1149 0.1196 18,736,464 -0.00(-3.86%)
May 24, 2021 0.1135 0.1250 0.1111 0.1244 20,303,134 +0.01(+9.60%)
May 21, 2021 0.1200 0.1200 0.1112 0.1135 14,849,895 -0.00(-0.44%)
May 20, 2021 0.1150 0.1150 0.1056 0.1140 13,632,356 +0.00(+0.00%)
May 19, 2021 0.1250 0.1290 0.1063 0.1140 24,791,472 -0.01(-10.73%)
May 18, 2021 0.1361 0.1469 0.1252 0.1277 23,550,172 -0.01(-4.70%)
May 17, 2021 0.1540 0.1600 0.1257 0.1340 51,619,576 +0.01(+8.15%)
May 14, 2021 0.1060 0.1257 0.1060 0.1239 30,738,832 +0.02(+15.79%)
May 13, 2021 0.1130 0.1290 0.1050 0.1070 25,536,544 -0.00(-2.64%)
May 12, 2021 0.1130 0.1180 0.1025 0.1099 21,681,894 -0.00(-2.74%)
May 11, 2021 0.1010 0.1228 0.0949 0.1130 31,033,590 +0.01(+9.18%)
May 10, 2021 0.1161 0.1220 0.1001 0.1035 31,202,942 -0.02(-13.39%)
May 07, 2021 0.1310 0.1325 0.1125 0.1195 11,044,730 +0.00(+3.91%)
May 06, 2021 0.1190 0.1210 0.1095 0.1150 25,712,040 -0.01(-8.37%)
May 05, 2021 0.1338 0.1375 0.1210 0.1255 12,363,588 -0.00(-3.46%)
May 04, 2021 0.1475 0.1475 0.1253 0.1300 17,414,762 -0.01(-8.13%)
May 03, 2021 0.1460 0.1560 0.1325 0.1415 19,848,816 -0.01(-4.84%)
Apr 30, 2021 0.1250 0.1529 0.1200 0.1487 25,488,898 +0.03(+21.89%)
Apr 29, 2021 0.1350 0.1400 0.1208 0.1220 20,452,430 -0.01(-9.63%)
Apr 28, 2021 0.1411 0.1480 0.1350 0.1350 15,993,675 -0.01(-7.53%)
Apr 27, 2021 0.1600 0.1600 0.1400 0.1460 12,751,966 -0.00(-1.82%)
Apr 26, 2021 0.1599 0.1600 0.1480 0.1487 19,449,780 +0.00(+0.47%)
Apr 23, 2021 0.1472 0.1570 0.1470 0.1480 16,714,100 +0.00(+0.34%)
Apr 22, 2021 0.1585 0.1593 0.1361 0.1475 25,942,756 +0.00(+0.20%)
Apr 21, 2021 0.1330 0.1624 0.1330 0.1472 57,190,408 +0.01(+5.44%)
Apr 20, 2021 0.1306 0.1549 0.1200 0.1396 69,743,232 +0.00(+3.41%)
Apr 19, 2021 0.1049 0.1359 0.0920 0.1350 111,438,240 +0.03(+33.93%)
Apr 16, 2021 0.1250 0.1290 0.0866 0.1008 152,149,600 -0.02(-19.23%)
Apr 15, 2021 0.1405 0.1435 0.1133 0.1248 130,577,800 -0.01(-4.73%)
Apr 14, 2021 0.2249 0.2370 0.1121 0.1310 147,024,736 -0.09(-41.52%)
Apr 13, 2021 0.2000 0.2365 0.1815 0.2240 27,915,944 +0.02(+9.97%)
Apr 12, 2021 0.2450 0.2450 0.2000 0.2037 22,904,552 -0.03(-12.31%)
Apr 09, 2021 0.1970 0.2323 0.1810 0.2323 33,636,000 +0.04(+21.94%)
Apr 08, 2021 0.2139 0.2169 0.1890 0.1905 17,568,404 -0.01(-6.89%)
Apr 07, 2021 0.1965 0.2277 0.1800 0.2046 23,828,580 +0.00(+1.04%)
Apr 06, 2021 0.2740 0.2741 0.2011 0.2025 51,038,776 -0.04(-17.95%)
Apr 05, 2021 0.1623 0.2470 0.1552 0.2468 115,297,616 +0.08(+46.04%)
Apr 01, 2021 0.1910 0.1910 0.1510 0.1690 88,297,600 -0.02(-11.15%)
Mar 31, 2021 0.2090 0.2099 0.1836 0.1902 35,883,880 -0.02(-11.53%)
Mar 30, 2021 0.2400 0.2499 0.2020 0.2150 16,265,583 -0.02(-8.86%)
Mar 29, 2021 0.2290 0.2424 0.2010 0.2359 24,939,658 +0.02(+7.23%)
Mar 26, 2021 0.2202 0.2370 0.2100 0.2200 21,632,200 -0.00(-0.90%)
Mar 25, 2021 0.2270 0.2499 0.2000 0.2220 31,047,820 -0.02(-6.72%)
Mar 24, 2021 0.2848 0.2900 0.2350 0.2380 27,685,500 -0.04(-14.88%)
Mar 23, 2021 0.3025 0.3075 0.2620 0.2796 15,841,169 -0.02(-6.83%)
Mar 22, 2021 0.3050 0.3490 0.3000 0.3001 16,585,908 -0.00(-0.23%)
Mar 19, 2021 0.3275 0.3275 0.2800 0.3008 11,465,601 +0.00(+0.17%)
Mar 18, 2021 0.3231 0.3374 0.2801 0.3003 17,667,356 -0.03(-9.00%)
Mar 17, 2021 0.2799 0.3411 0.2509 0.3300 33,328,166 +0.04(+13.83%)
Mar 16, 2021 0.3200 0.3280 0.2750 0.2899 39,414,824 -0.04(-12.12%)
Mar 15, 2021 0.3700 0.3780 0.3200 0.3299 24,896,766 -0.03(-8.28%)
Mar 12, 2021 0.3500 0.3780 0.3450 0.3597 12,814,800 +0.01(+2.48%)
Mar 11, 2021 0.3448 0.3850 0.3120 0.3510 21,672,380 +0.01(+1.74%)
Mar 10, 2021 0.3700 0.3799 0.3300 0.3450 21,888,042 -0.04(-10.37%)
Mar 09, 2021 0.4375 0.4560 0.3600 0.3849 36,565,084 -0.04(-9.44%)
Mar 08, 2021 0.4100 0.4920 0.4030 0.4250 46,996,768 +0.04(+9.54%)
Mar 05, 2021 0.2499 0.3880 0.2204 0.3880 92,256,104 +0.12(+46.91%)
Mar 04, 2021 0.3799 0.3799 0.2230 0.2641 108,269,176 -0.13(-32.80%)
Mar 03, 2021 0.4899 0.4899 0.3510 0.3930 74,644,672 -0.08(-17.78%)
Mar 02, 2021 0.5400 0.5499 0.4700 0.4780 25,158,104 -0.07(-12.77%)
Mar 01, 2021 0.6599 0.6599 0.5400 0.5480 17,765,768 -0.05(-8.67%)
Feb 26, 2021 0.6001 0.6215 0.5285 0.6000 20,456,500 +0.00(+0.67%)
Feb 25, 2021 0.6900 0.7150 0.5900 0.5960 25,158,550 -0.05(-8.31%)
Feb 24, 2021 0.6889 0.7420 0.6270 0.6500 48,050,664 +0.04(+6.38%)
Feb 23, 2021 0.6650 0.6900 0.4700 0.6110 34,926,924 -0.04(-6.72%)
Feb 22, 2021 0.5499 0.6910 0.5400 0.6550 48,952,248 +0.18(+38.21%)
Feb 19, 2021 0.4200 0.4770 0.4010 0.4739 34,624,200 +0.09(+24.35%)
Feb 18, 2021 0.4990 0.5000 0.3688 0.3811 64,273,332 -0.18(-32.63%)
Feb 17, 2021 0.6800 0.6900 0.5100 0.5657 21,990,216 -0.07(-11.05%)
Feb 16, 2021 0.5800 0.7152 0.5599 0.6360 32,533,152 +0.09(+15.83%)
Feb 12, 2021 0.6550 0.6650 0.4710 0.5491 73,860,096 -0.11(-16.69%)
Feb 11, 2021 0.7500 0.7700 0.6000 0.6591 38,755,420 -0.06(-8.13%)
Feb 10, 2021 0.9000 0.9200 0.5500 0.7174 81,248,600 -0.11(-13.46%)
Feb 09, 2021 0.8110 0.9580 0.7472 0.8290 62,155,504 +0.09(+12.18%)
Feb 08, 2021 0.5801 0.7400 0.5790 0.7390 64,850,556 +0.21(+41.03%)
Feb 05, 2021 0.5370 0.5610 0.5000 0.5240 69,394,496 +0.05(+9.74%)
Feb 04, 2021 0.3700 0.5670 0.3600 0.4775 122,969,000 +0.13(+39.21%)
Feb 03, 2021 0.2920 0.3630 0.2854 0.3430 84,232,472 +0.06(+20.35%)
Feb 02, 2021 0.2610 0.2929 0.2420 0.2850 65,849,048 +0.06(+27.86%)
Feb 01, 2021 0.1992 0.2450 0.1900 0.2229 41,865,416 +0.05(+28.92%)
Jan 29, 2021 0.1800 0.1900 0.1560 0.1729 31,225,500 -0.01(-5.52%)
Jan 28, 2021 0.2101 0.2150 0.1630 0.1830 32,109,568 -0.03(-13.68%)
Jan 27, 2021 0.2650 0.2650 0.1300 0.2120 47,653,236 -0.04(-15.81%)
Jan 26, 2021 0.2140 0.2520 0.1990 0.2518 38,660,304 +0.05(+27.17%)
Jan 25, 2021 0.1810 0.2040 0.1740 0.1980 29,469,062 +0.03(+14.45%)
Jan 22, 2021 0.1680 0.1809 0.1650 0.1730 23,055,200 -0.01(-2.81%)
Jan 21, 2021 0.1870 0.1870 0.1575 0.1780 42,136,536 +0.04(+27.14%)
Jan 20, 2021 0.1238 0.1450 0.1145 0.1400 33,079,692 +0.02(+18.14%)
Jan 19, 2021 0.1240 0.1250 0.1101 0.1185 31,519,560 -0.00(-1.25%)
Jan 15, 2021 0.1321 0.1436 0.1101 0.1200 28,792,700 -0.01(-9.77%)
Jan 14, 2021 0.1550 0.1550 0.1200 0.1330 40,421,172 -0.01(-9.52%)
Jan 13, 2021 0.1250 0.1500 0.1210 0.1470 57,858,988 +0.03(+26.51%)
Jan 12, 2021 0.1060 0.1162 0.0965 0.1162 43,974,100 +0.02(+21.17%)
Jan 11, 2021 0.0837 0.1000 0.0748 0.0959 46,618,120 +0.02(+20.63%)
Jan 08, 2021 0.0840 0.0896 0.0760 0.0795 27,460,000 +0.01(+7.43%)
Jan 07, 2021 0.0720 0.0740 0.0648 0.0740 20,687,388 +0.01(+10.45%)
Jan 06, 2021 0.0699 0.0699 0.0602 0.0670 20,899,934 +0.00(+1.52%)
Jan 05, 2021 0.0700 0.0705 0.0501 0.0660 30,144,396 -0.00(-5.71%)
Jan 04, 2021 0.0800 0.0810 0.0700 0.0700 24,242,542 -0.01(-10.83%)
Dec 31, 2020 0.0785 0.0785 0.0785 50,378,040 +0.00(+2.08%)
Dec 30, 2020 0.0730 0.0850 0.0630 0.0769 50,378,040 +0.01(+11.13%)
Dec 29, 2020 0.0750 0.0750 0.0650 0.0692 20,044,658 -0.00(-1.00%)
Dec 28, 2020 0.0789 0.0800 0.0604 0.0699 39,142,936 -0.00(-4.90%)
Dec 24, 2020 0.0581 0.0810 0.0581 0.0735 43,923,300 +0.01(+22.50%)
Dec 23, 2020 0.0440 0.0680 0.0410 0.0600 76,007,776 +0.02(+51.52%)
Dec 22, 2020 0.0410 0.0500 0.0375 0.0396 67,370,560 -0.01(-23.70%)
Dec 21, 2020 0.0600 0.0647 0.0395 0.0519 114,233,312 -0.01(-18.65%)
Dec 18, 2020 0.0641 0.0699 0.0600 0.0638 27,764,100 -0.00(-4.49%)
Dec 17, 2020 0.0700 0.0739 0.0550 0.0668 45,708,480 -0.01(-7.09%)
Dec 16, 2020 0.0850 0.0850 0.0671 0.0719 38,276,528 -0.01(-7.82%)
Dec 15, 2020 0.0990 0.0990 0.0700 0.0780 38,104,672 -0.01(-16.04%)
Dec 14, 2020 0.0943 0.1000 0.0917 0.0929 29,376,792 +0.00(+1.86%)
Dec 11, 2020 0.0900 0.0995 0.0825 0.0912 25,366,002 +0.00(+1.22%)
Dec 10, 2020 0.1099 0.1099 0.0625 0.0901 68,820,496 -0.01(-8.99%)
Dec 09, 2020 0.0990 0.1240 0.0950 0.0990 52,511,432 -0.01(-6.60%)
Dec 08, 2020 0.1000 0.1195 0.0895 0.1060 71,798,128 +0.01(+10.76%)
Dec 07, 2020 0.0951 0.0978 0.0756 0.0957 76,474,224 +0.02(+27.60%)
Dec 04, 2020 0.0770 0.0830 0.0700 0.0750 51,406,100 +0.00(+0.00%)
Dec 03, 2020 0.0700 0.0879 0.0700 0.0750 63,106,580 +0.01(+22.95%)
Dec 02, 2020 0.0701 0.0724 0.0510 0.0610 116,770,328 -0.01(-18.67%)
Dec 01, 2020 0.1176 0.1176 0.0600 0.0750 289,127,904 -0.03(-31.13%)
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%)
Sep 01, 2020 0.0006 0.0006 0.0005 0.0005 58,447,960 -0.00(-16.67%)
Aug 31, 2020 0.0007 0.0007 0.0005 0.0006 59,439,160 -0.00(-14.29%)
Aug 28, 2020 0.0008 0.0008 0.0006 0.0007 75,042,200 -0.00(-12.50%)
Aug 27, 2020 0.0007 0.0010 0.0006 0.0008 204,580,976 +0.00(+33.33%)
Aug 26, 2020 0.0005 0.0008 0.0004 0.0006 148,823,936 +0.00(+20.00%)
Aug 25, 2020 0.0004 0.0005 0.0004 0.0005 17,492,416 +0.00(+0.00%)
Aug 24, 2020 0.0005 0.0005 0.0003 0.0005 2,409,355 +0.00(+25.00%)
Aug 21, 2020 0.0004 0.0005 0.0004 0.0004 13,107,300 +0.00(+0.00%)
Aug 20, 2020 0.0005 0.0005 0.0003 0.0004 16,547,856 +0.00(+0.00%)
Aug 19, 2020 0.0004 0.0005 0.0003 0.0004 19,014,256 +0.00(+0.00%)
Aug 18, 2020 0.0004 0.0004 0.0003 0.0004 32,727,506 +0.00(+0.00%)
Aug 17, 2020 0.0005 0.0005 0.0003 0.0004 10,132,996 -0.00(-20.00%)
Aug 14, 2020 0.0005 0.0005 0.0004 0.0005 4,129,300 +0.00(+0.00%)
Aug 13, 2020 0.0005 0.0005 0.0003 0.0005 29,248,440 +0.00(+0.00%)
Aug 12, 2020 0.0004 0.0005 0.0003 0.0005 14,306,170 +0.00(+0.00%)
Aug 11, 2020 0.0005 0.0005 0.0004 0.0005 17,571,250 +0.00(+0.00%)
Aug 10, 2020 0.0005 0.0005 0.0004 0.0005 85,484,200 +0.00(+0.00%)
Aug 07, 2020 0.0005 0.0005 0.0004 0.0005 7,148,700 +0.00(+0.00%)
Aug 06, 2020 0.0005 0.0007 0.0004 0.0005 149,337,776 +0.00(+0.00%)
Aug 05, 2020 0.0004 0.0006 0.0004 0.0005 143,149,296 +0.00(+25.00%)
Aug 04, 2020 0.0004 0.0005 0.0004 0.0004 37,416,516 +0.00(+0.00%)
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.