Enzolytics Inc (PK) Historical Data - ENZC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Enzolytics Inc (PK) (ENZC)
Enzolytics Inc (PK) (ENZC) Historical

Enzolytics Inc (PK) (ENZC)

0.0052

0.0008

(18.18%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0007	15.5555555556	0.0045	0.0055	0.0016	35195366	0.00351622	CS
4	-0.0048	-48	0.01	0.0115	0.0016	20782410	0.00514288	CS
12	-0.01	-65.7894736842	0.0152	0.02	0.0016	11629074	0.00827569	CS
26	-0.0251	-82.8382838284	0.0303	0.0319	0.0016	9600308	0.01279434	CS
52	-0.0462	-89.8832684825	0.0514	0.132	0.0016	9952198	0.03641571	CS
156	-0.1547	-96.7479674797	0.1599	0.3195	0.0016	10921735	0.0977535	CS
260	0.0043	477.777777778	0.0009	0.958	0.0001	26852654	0.0684313	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0052	0.0008	18.18	0.005	0.0055	0.00425	34793843
1714080300	0.0044	0.0001	2.33	0.0043	0.0049	0.0041	7202484
1713994020	0.0043	0.00012	2.87	0.0042	0.0055	0.0036	37297480
1713907740	0.00418	0.0012801	44.14	0.0027	0.0045	0.0027	25394586
1713821340	0.0028999	-0.0019	-39.58	0.0036	0.0037	0.0016	99284908
1713561900	0.0047999	-6.0E-5	-1.23	0.0045	0.0054	0.0045	6797371
1713475500	0.00486	-0.00034	-6.54	0.00495	0.0055	0.00454	10416190
1713389100	0.0052	0.0008	18.18	0.0044	0.0062	0.0038	25882949
1713302940	0.0044	-0.00116	-20.86	0.0059	0.006	0.0042	25726007
1713216000	0.00556	-0.00234	-29.62	0.0077	0.0077	0.0047	77081270
1712957160	0.0079	-0.0007	-8.14	0.00885	0.00885	0.007	27423950
1712870760	0.0086	0	0.00	0.009	0.009	0.0083	1490174
1712784000	0.0086	-0.0002	-2.27	0.0083	0.009	0.0082	3218896
1712698140	0.0088	0.000305	3.59	0.0086	0.009	0.0083	9433710
1712611200	0.008495	-0.000205	-2.36	0.0087	0.0088	0.00818	3255125
1712352000	0.0087	0.0003	3.57	0.0084	0.0087	0.0081	5092459
1712265780	0.0084	-0.00055	-6.15	0.009	0.009	0.0082	8030323
1712179500	0.00895	-0.00037	-3.97	0.0092	0.00967	0.00877	8375185
1712092980	0.00932	-0.00058	-5.86	0.00975	0.01	0.0082	4861512
1712006940	0.0099	-0.000725	-6.82	0.01	0.0115	0.0097	8601204
1711660800	0.010625	0.000525	5.20	0.01	0.012	0.009	6223216
1711574580	0.0101	0.0015	17.44	0.00855	0.0111	0.0082	19887944
1711488540	0.0086	-0.0021	-19.63	0.0105	0.0111	0.008	27894200
1711401600	0.0107	-0.00218	-16.93	0.0134	0.0134	0.0092999	21271211
1711142880	0.01288	-0.00032	-2.42	0.0133	0.0139	0.0121	1567917
1711056240	0.0132	0.0022	20.00	0.011	0.013575	0.0109	11135935
1710970140	0.011	0.0006	5.77	0.01	0.0115999	0.0077	7584999
1710883740	0.0104	-0.0015	-12.61	0.01138	0.0119	0.0092999	33181792
1710796800	0.0119	-0.0011	-8.46	0.013	0.0134	0.011	15270560
1710537720	0.013	-0.0004	-2.99	0.0136	0.014	0.0117	6803535
1710451740	0.0134	0	0.00	0.0132	0.0138	0.0121	9303057
1710365340	0.0134	-0.00066	-4.69	0.0139	0.014	0.0131	4553309
1710278940	0.01406	-0.00084	-5.64	0.01495	0.0151	0.0135	3859952
1710192540	0.0149	0.0007	4.93	0.0141	0.015	0.0137	3909204
1709936640	0.0142	-0.0003	-2.07	0.0149	0.0153	0.0137	5607544
1709850360	0.0145	-0.0012	-7.64	0.015	0.0157	0.0145	3643598
1709764080	0.0157	-0.0002	-1.26	0.016	0.0167	0.015	2416828
1709677620	0.0159	-0.0008	-4.79	0.0165	0.01718	0.0155	2726894
1709590980	0.0167	-0.0008	-4.57	0.0177	0.0179	0.016	4051903
1709332140	0.0175	-0.0004	-2.23	0.017	0.018	0.0159	2505532
1709245440	0.0179	-0.0017	-8.67	0.011	0.0196	0.011	2449332
1709159100	0.0196	0.0023	13.29	0.0173	0.02	0.0168999	4955393
1709072940	0.0173	0.0007	4.22	0.0162999	0.018075	0.016	5899032
1708986360	0.0166	0.00094	6.00	0.014	0.017	0.014	5667069
1708726800	0.01566	0.00176	12.66	0.0145	0.0159	0.013	5343196
1708640940	0.0139	-0.0007	-4.79	0.0149	0.0149	0.0138	1447398
1708554000	0.0146	0.0007	5.04	0.0136	0.01525	0.0136	3309881
1708467600	0.0139	-0.000425	-2.97	0.0148	0.0148	0.0135	4299416
1708122180	0.014325	-7.5E-5	-0.52	0.0138	0.01495	0.0138	1701989
1708036140	0.0144	0.0003	2.13	0.0135	0.015	0.0135	4130798
1707949620	0.0141	-0.00036	-2.49	0.014	0.0155	0.0135	4922504
1707863340	0.01446	-0.00034	-2.30	0.0142	0.015	0.0135	4179901
1707776940	0.0148	-0.0002	-1.33	0.015	0.0152	0.0133	2776537
1707517200	0.015	1.0E-5	0.07	0.0141	0.0156	0.01345	6142364
1707431280	0.01499	-0.00041	-2.66	0.015	0.016	0.01415	3099296
1707344940	0.0154	-0.0006	-3.75	0.015	0.0165	0.01418	5396518
1707258480	0.016	0.00265	19.85	0.0132	0.017	0.0132	8317103
1707172140	0.01335	-0.00235	-14.97	0.015	0.0156	0.0127	9605927
1706912580	0.0157	0.0002	1.29	0.0152	0.016	0.015	2577710
1706826540	0.0155	-0.0006	-3.73	0.0167	0.0167	0.0152	2350411
1706740140	0.0161	-0.0001	-0.62	0.0162	0.0162	0.0152	3201328
1706653320	0.0162	-0.0013	-7.43	0.0174	0.0174	0.0152	3875183
1706567340	0.0175	0.0017	10.76	0.0151	0.0175	0.0151	3346851

Enzolytics (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions