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 (%)
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%)
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.