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

Enzolytics Inc (OP: ENZC )

0.0038 -0.0001 (-2.56%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 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%)
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.