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 (%)
May 29, 2020 0.0005 0.0005 0.0004 0.0004 10,014,100 -0.00(-20.00%)
May 28, 2020 0.0006 0.0007 0.0005 0.0005 120,080,664 -0.00(-16.67%)
May 27, 2020 0.0005 0.0006 0.0004 0.0006 33,631,728 +0.00(+20.00%)
May 26, 2020 0.0006 0.0007 0.0004 0.0005 76,809,320 -0.00(-28.57%)
May 22, 2020 0.0005 0.0007 0.0005 0.0007 186,565,520 +0.00(+40.00%)
May 21, 2020 0.0004 0.0008 0.0004 0.0005 216,249,504 +0.00(+25.00%)
May 20, 2020 0.0004 0.0005 0.0003 0.0004 60,935,820 +0.00(+0.00%)
May 19, 2020 0.0004 0.0004 0.0003 0.0004 7,244,573 +0.00(+33.33%)
May 18, 2020 0.0004 0.0004 0.0003 0.0003 23,438,502 +0.00(+0.00%)
May 15, 2020 0.0003 0.0004 0.0003 0.0003 1,887,500 +0.00(+0.00%)
May 14, 2020 0.0004 0.0004 0.0003 0.0003 4,960,000 +0.00(+0.00%)
May 13, 2020 0.0004 0.0004 0.0003 0.0003 14,301,830 -0.00(-25.00%)
May 12, 2020 0.0003 0.0004 0.0003 0.0004 4,342,042 +0.00(+33.33%)
May 11, 2020 0.0004 0.0004 0.0003 0.0003 5,202,500 -0.00(-25.00%)
May 08, 2020 0.0003 0.0004 0.0003 0.0004 3,252,900 +0.00(+33.33%)
May 07, 2020 0.0004 0.0004 0.0003 0.0003 20,577,100 -0.00(-25.00%)
May 06, 2020 0.0003 0.0004 0.0003 0.0004 42,072,596 +0.00(+33.33%)
May 05, 2020 0.0003 0.0003 0.0003 0.0003 10,498,500 +0.00(+0.00%)
May 04, 2020 0.0004 0.0004 0.0003 0.0003 3,790,000 -0.00(-25.00%)
May 01, 2020 0.0004 0.0004 0.0003 0.0004 4,505,000 +0.00(+0.00%)
Apr 30, 2020 0.0004 0.0004 0.0003 0.0004 9,114,628 +0.00(+33.33%)
Apr 29, 2020 0.0004 0.0004 0.0003 0.0003 36,463,896 +0.00(+0.00%)
Apr 28, 2020 0.0004 0.0004 0.0003 0.0003 15,514,020 +0.00(+0.00%)
Apr 27, 2020 0.0004 0.0004 0.0003 0.0003 549,500 -0.00(-25.00%)
Apr 24, 2020 0.0004 0.0004 0.0003 0.0004 13,249,200 +0.00(+0.00%)
Apr 23, 2020 0.0003 0.0004 0.0002 0.0004 78,413,952 +0.00(+0.00%)
Apr 22, 2020 0.0004 0.0004 0.0003 0.0004 79,967,872 +0.00(+0.00%)
Apr 21, 2020 0.0005 0.0005 0.0003 0.0004 6,279,951 +0.00(+0.00%)
Apr 20, 2020 0.0005 0.0005 0.0004 0.0004 39,818,568 -0.00(-20.00%)
Apr 17, 2020 0.0005 0.0006 0.0004 0.0005 130,433,696 -0.00(-16.67%)
Apr 16, 2020 0.0005 0.0007 0.0004 0.0006 368,501,184 +0.00(+20.00%)
Apr 15, 2020 0.0005 0.0005 0.0004 0.0005 82,014,184 +0.00(+0.00%)
Apr 14, 2020 0.0005 0.0005 0.0003 0.0005 123,509,136 +0.00(+0.00%)
Apr 13, 2020 0.0005 0.0006 0.0004 0.0005 103,611,752 +0.00(+0.00%)
Apr 09, 2020 0.0003 0.0005 0.0003 0.0005 278,516,608 +0.00(+66.67%)
Apr 08, 2020 0.0003 0.0003 0.0003 0.0003 42,332,848 +0.00(+0.00%)
Apr 07, 2020 0.0004 0.0004 0.0003 0.0003 76,614,792 -0.00(-25.00%)
Apr 06, 2020 0.0004 0.0005 0.0003 0.0004 30,819,768 +0.00(+33.33%)
Apr 03, 2020 0.0004 0.0004 0.0003 0.0003 260,000 -0.00(-40.00%)
Apr 02, 2020 0.0003 0.0005 0.0003 0.0005 321,000 +0.00(+25.00%)
Apr 01, 2020 0.0004 0.0004 0.0004 0.0004 5,211,938 -0.00(-20.00%)
Mar 31, 2020 0.0005 0.0005 0.0004 0.0005 9,360,938 +0.00(+0.00%)
Mar 30, 2020 0.0003 0.0005 0.0003 0.0005 81,877,208 +0.00(+66.67%)
Mar 27, 2020 0.0003 0.0003 0.0003 0.0003 20,000 -0.00(-25.00%)
Mar 26, 2020 0.0004 0.0004 0.0003 0.0004 12,403,001 +0.00(+0.00%)
Mar 25, 2020 0.0004 0.0004 0.0003 0.0004 11,503,897 +0.00(+0.00%)
Mar 24, 2020 0.0003 0.0004 0.0002 0.0004 56,028,644 +0.00(+33.33%)
Mar 23, 2020 0.0002 0.0003 0.0002 0.0003 9,181,755 +0.00(+200.00%)
Mar 19, 2020 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Mar 18, 2020 0.0002 0.0002 0.0002 0.0002 2,290,000 +0.00(+0.00%)
Mar 17, 2020 0.0002 0.0002 0.0002 0.0002 20,243,940 +0.00(+0.00%)
Mar 16, 2020 0.0002 0.0002 0.0002 0.0002 9,400,000 -0.00(-33.33%)
Mar 13, 2020 0.0003 0.0003 0.0002 0.0003 5,400,000 +0.00(+0.00%)
Mar 12, 2020 0.0002 0.0003 0.0002 0.0003 41,143,536 +0.00(+50.00%)
Mar 11, 2020 0.0003 0.0003 0.0002 0.0002 155,100,192 +0.00(+0.00%)
Mar 10, 2020 0.0002 0.0003 0.0002 0.0002 16,050,000 +0.00(+0.00%)
Mar 09, 2020 0.0002 0.0002 0.0002 0.0002 1,299,499 +0.00(+0.00%)
Mar 06, 2020 0.0002 0.0002 0.0002 0.0002 628,500 +0.00(+0.00%)
Mar 05, 2020 0.0002 0.0002 0.0002 0.0002 4,352,635 +0.00(+0.00%)
Mar 04, 2020 0.0002 0.0003 0.0002 0.0002 3,265,000 +0.00(+0.00%)
Mar 03, 2020 0.0002 0.0002 0.0002 0.0002 300 +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.