ENZC

Enzolytics (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Enzolytics Inc (PK) ENZC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0172 52.12% 0.0502 13:11:55
Open Price Low Price High Price Close Price Previous Close
0.0381 0.0336 0.0503 0.033
more quote information »

ENZC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01350.05030.013050.0296309225,008,1890.0367271.85%
1 Month0.01050.05030.00740.0195316103,619,5240.0397378.1%
3 Months0.00050.05030.000450.0101176172,850,6560.04979,940.0%
6 Months0.00050.05030.00020.0078696102,652,3320.04979,940.0%
1 Year0.00120.05030.00010.006128871,677,6400.0494,083.33%
3 Years0.0070.05030.00010.006033337,208,0270.0432617.14%
5 Years0.0490.0550.00010.006070228,285,6400.00122.45%

ENZC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.0502 0.0172 52.12% 0.0381 0.0503 0.0336 83,732,472
Nov 25 2020 0.033 -0.0063 -16.03% 0.042 0.043 0.0275 247,057,917
Nov 24 2020 0.0393 0.0117 42.39% 0.042 0.0435 0.0301 187,475,502
Nov 23 2020 0.0276 0.00821 42.34% 0.0201 0.031 0.02 258,472,181
Nov 20 2020 0.01939 0.00634 48.58% 0.0135 0.02 0.01305 207,027,154
Nov 19 2020 0.01305 0.00085 6.97% 0.0129 0.0135 0.0121 52,898,508
Nov 18 2020 0.0122 0.0008 7.02% 0.0139 0.0154 0.012 145,940,370
Nov 17 2020 0.0114 0.00184 19.18% 0.0112 0.0115 0.0097 65,500,690
Nov 16 2020 0.009565 0.00047 5.11% 0.0099 0.01 0.0091 52,132,749
Nov 13 2020 0.0091 0.0011 13.75% 0.0084 0.0093 0.0082 69,918,285
Nov 12 2020 0.008 -0.0008 -9.09% 0.00885 0.0092 0.0074 44,161,296
Nov 11 2020 0.0088 -0.0006 -6.38% 0.0096 0.0097 0.0085 25,090,942
Nov 10 2020 0.0094 0.0004 4.44% 0.01 0.01 0.009 31,376,569
Nov 09 2020 0.009 -0.0004 -4.26% 0.0104 0.0104 0.0085 40,820,082
Nov 06 2020 0.0094 -0.0001 -1.05% 0.0098 0.0104 0.0092 41,948,913
Nov 05 2020 0.0095 -0.0012 -11.21% 0.0095 0.0107 0.0091 70,935,119
Nov 04 2020 0.0107 -0.0002 -1.83% 0.0105 0.0114 0.0103 34,712,852
Nov 03 2020 0.0109 0.0001 0.93% 0.0113 0.0118 0.0103 44,134,884
Nov 02 2020 0.0108 -0.0019 -14.96% 0.0132 0.0133 0.0107 83,936,600
Oct 30 2020 0.0127 0.0022 20.95% 0.0105 0.014 0.01039 265,230,348
Oct 29 2020 0.0105 -0.0001 -0.94% 0.0109 0.011 0.01 35,423,211
Oct 28 2020 0.0106 0.00035 3.41% 0.0109 0.0118 0.0095 90,735,433
See More Historical Prices »


Your Recent History
USOTC
ENZC
Enzolytics..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.