ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,095.62
0.93%
US Tech 100
17,145.60
0.99%
Dow Jones
38,225.75
0.37%
Brent Oil
88.315
0.19%
Bitcoin
64,388.17
-0.15%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Enzolytics Inc (PK) (ENZC)

  7. Enzolytics Inc (PK) (ENZC) Historical

ENZC Enzolytics Inc (PK)

0.0053
0.0009 (20.45%)
Last Updated: 09:45:11
Delayed by 15 minutes

ENZC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.0044 0.0001 2.33% 0.0043 0.0049 0.0041 7,202,484
Apr 24 2024 0.0043 0.00012 2.87% 0.0042 0.0055 0.0036 37,297,480
Apr 23 2024 0.00418 0.00128 44.14% 0.0027 0.0045 0.0027 25,394,586
Apr 22 2024 0.0029 -0.0019 -39.58% 0.0036 0.0037 0.0016 99,284,908
Apr 19 2024 0.0048 -0.00006 -1.23% 0.0045 0.0054 0.0045 6,797,371
Apr 18 2024 0.00486 -0.00034 -6.54% 0.00495 0.0055 0.00454 10,416,190
Apr 17 2024 0.0052 0.0008 18.18% 0.0044 0.0062 0.0038 25,882,949
Apr 16 2024 0.0044 -0.00116 -20.86% 0.0059 0.006 0.0042 25,726,007
Apr 15 2024 0.00556 -0.00234 -29.62% 0.0077 0.0077 0.0047 77,081,270
Apr 12 2024 0.0079 -0.0007 -8.14% 0.00885 0.00885 0.007 27,423,950
Apr 11 2024 0.0086 0.00 0.00% 0.009 0.009 0.0083 1,490,174
Apr 10 2024 0.0086 -0.0002 -2.27% 0.0083 0.009 0.0082 3,218,896
Apr 09 2024 0.0088 0.00031 3.59% 0.0086 0.009 0.0083 9,433,710
Apr 08 2024 0.008495 -0.00021 -2.36% 0.0087 0.0088 0.00818 3,255,125
Apr 05 2024 0.0087 0.0003 3.57% 0.0084 0.0087 0.0081 5,092,459
Apr 04 2024 0.0084 -0.00055 -6.15% 0.009 0.009 0.0082 8,030,323
Apr 03 2024 0.00895 -0.00037 -3.97% 0.0092 0.00967 0.00877 8,375,185
Apr 02 2024 0.00932 -0.00058 -5.86% 0.00975 0.01 0.0082 4,861,512
Apr 01 2024 0.0099 -0.00073 -6.82% 0.01 0.0115 0.0097 8,601,204
Mar 28 2024 0.010625 0.00053 5.20% 0.01 0.012 0.009 6,223,216
Mar 27 2024 0.0101 0.0015 17.44% 0.00855 0.0111 0.0082 19,887,944
Mar 26 2024 0.0086 -0.0021 -19.63% 0.0105 0.0111 0.008 27,894,200
Mar 25 2024 0.0107 -0.00218 -16.93% 0.0134 0.0134 0.0093 21,271,211
Mar 22 2024 0.01288 -0.00032 -2.42% 0.0133 0.0139 0.0121 1,567,917
Mar 21 2024 0.0132 0.0022 20.00% 0.011 0.013575 0.0109 11,135,935
Mar 20 2024 0.011 0.0006 5.77% 0.01 0.0116 0.0077 7,584,999
Mar 19 2024 0.0104 -0.0015 -12.61% 0.01138 0.0119 0.0093 33,181,792
Mar 18 2024 0.0119 -0.0011 -8.46% 0.013 0.0134 0.011 15,270,560
Mar 15 2024 0.013 -0.0004 -2.99% 0.0136 0.014 0.0117 6,803,535
Mar 14 2024 0.0134 0.00 0.00% 0.0132 0.0138 0.0121 9,303,057
Mar 13 2024 0.0134 -0.00066 -4.69% 0.0139 0.014 0.0131 4,553,309
Mar 12 2024 0.01406 -0.00084 -5.64% 0.01495 0.0151 0.0135 3,859,952
Mar 11 2024 0.0149 0.0007 4.93% 0.0141 0.015 0.0137 3,909,204
Mar 08 2024 0.0142 -0.0003 -2.07% 0.0149 0.0153 0.0137 5,607,544
Mar 07 2024 0.0145 -0.0012 -7.64% 0.015 0.0157 0.0145 3,643,598
Mar 06 2024 0.0157 -0.0002 -1.26% 0.016 0.0167 0.015 2,416,828
Mar 05 2024 0.0159 -0.0008 -4.79% 0.0165 0.01718 0.0155 2,726,894
Mar 04 2024 0.0167 -0.0008 -4.57% 0.0177 0.0179 0.016 4,051,903
Mar 01 2024 0.0175 -0.0004 -2.23% 0.017 0.018 0.0159 2,505,532
Feb 29 2024 0.0179 -0.0017 -8.67% 0.011 0.0196 0.011 2,449,332
Feb 28 2024 0.0196 0.0023 13.29% 0.0173 0.02 0.0169 4,955,393
Feb 27 2024 0.0173 0.0007 4.22% 0.0163 0.018075 0.016 5,899,032
Feb 26 2024 0.0166 0.00094 6.00% 0.014 0.017 0.014 5,667,069
Feb 23 2024 0.01566 0.00176 12.66% 0.0145 0.0159 0.013 5,343,196
Feb 22 2024 0.0139 -0.0007 -4.79% 0.0149 0.0149 0.0138 1,447,398
Feb 21 2024 0.0146 0.0007 5.04% 0.0136 0.01525 0.0136 3,309,881
Feb 20 2024 0.0139 -0.00043 -2.97% 0.0148 0.0148 0.0135 4,299,416
Feb 16 2024 0.014325 -0.00008 -0.52% 0.0138 0.01495 0.0138 1,701,989
Feb 15 2024 0.0144 0.0003 2.13% 0.0135 0.015 0.0135 4,130,798
Feb 14 2024 0.0141 -0.00036 -2.49% 0.014 0.0155 0.0135 4,922,504
Feb 13 2024 0.01446 -0.00034 -2.30% 0.0142 0.015 0.0135 4,179,901
Feb 12 2024 0.0148 -0.0002 -1.33% 0.015 0.0152 0.0133 2,776,537
Feb 09 2024 0.015 0.00001 0.07% 0.0141 0.0156 0.01345 6,142,364
Feb 08 2024 0.01499 -0.00041 -2.66% 0.015 0.016 0.01415 3,099,296
Feb 07 2024 0.0154 -0.0006 -3.75% 0.015 0.0165 0.01418 5,396,518
Feb 06 2024 0.016 0.00265 19.85% 0.0132 0.017 0.0132 8,317,103
Feb 05 2024 0.01335 -0.00235 -14.97% 0.015 0.0156 0.0127 9,605,927
Feb 02 2024 0.0157 0.0002 1.29% 0.0152 0.016 0.015 2,577,710
Feb 01 2024 0.0155 -0.0006 -3.73% 0.0167 0.0167 0.0152 2,350,411
Jan 31 2024 0.0161 -0.0001 -0.62% 0.0162 0.0162 0.0152 3,201,328
Jan 30 2024 0.0162 -0.0013 -7.43% 0.0174 0.0174 0.0152 3,875,183
Jan 29 2024 0.0175 0.0017 10.76% 0.0151 0.0175 0.0151 3,346,851

Your Recent History

USOTC
ENZC
Enzolytics (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved