1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Enzolytics Inc (PK) (ENZC)
  7. Historical

ENZC

Enzolytics (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0081 -7.13% 0.1055 16:59:30
Open Price Low Price High Price Close Price Prev Close
0.1136 0.1011 0.1175 0.1055 0.1136
more quote information »

ENZC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.11620.13250.10110.120956312,895,245-0.0107-9.21%
1 Month0.1290.1450.10110.125180110,028,540-0.0235-18.22%
3 Months0.12750.20750.10110.15184413,362,031-0.022-17.25%
6 Months0.1380.31950.10110.184411219,255,148-0.0325-23.55%
1 Year0.11760.9580.03750.213059331,736,702-0.0121-10.29%
3 Years0.00250.9580.00010.070397742,693,3030.1034,120.0%
5 Years0.00250.9580.00010.070291631,146,9000.1034,120.0%

ENZC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.1055 -0.0081 -7.13% 0.1136 0.1175 0.1011 17,176,836
Nov 30 2021 0.1136 -0.0024 -2.07% 0.1199 0.1199 0.1111 7,992,949
Nov 29 2021 0.116 -0.01215 -9.48% 0.121 0.1279 0.11509 13,352,331
Nov 26 2021 0.12815 0.01515 13.41% 0.113 0.1325 0.113 24,127,971
Nov 24 2021 0.113 -0.0036 -3.09% 0.1162 0.12 0.11 6,107,729
Nov 23 2021 0.1166 -0.0034 -2.83% 0.119 0.12 0.1041 24,943,682
Nov 22 2021 0.12 -0.0027 -2.2% 0.127 0.1279 0.12 7,060,339
Nov 19 2021 0.1227 -0.0038 -3.0% 0.1261 0.129 0.1225 6,895,519
Nov 18 2021 0.1265 -0.0035 -2.69% 0.1251 0.135 0.125 5,808,743
Nov 17 2021 0.13 0.0037 2.93% 0.13 0.135 0.1251 9,987,703
Nov 16 2021 0.1263 -0.0033 -2.55% 0.134 0.135 0.1245 5,671,246
Nov 15 2021 0.1296 0.00125 0.97% 0.13 0.13 0.124 6,141,966
Nov 12 2021 0.12835 0.00395 3.18% 0.1243 0.13 0.124 4,713,207
Nov 11 2021 0.1244 -0.0056 -4.31% 0.1283 0.135 0.124 12,145,894
Nov 10 2021 0.13 0.00 0.0% 0.1285 0.132 0.12825 5,651,758
Nov 09 2021 0.13 -0.0068 -4.97% 0.1366 0.1367 0.128975 8,646,415
Nov 08 2021 0.1368 0.0018 1.33% 0.1351 0.145 0.1351 11,771,244
Nov 05 2021 0.135 0.0048 3.69% 0.129 0.1358 0.129 10,430,223
Nov 04 2021 0.1302 0.0013 1.01% 0.1285 0.133 0.1285 8,959,246
Nov 03 2021 0.1289 0.00329 2.62% 0.129 0.1349 0.1228 10,134,104
Nov 02 2021 0.125605 -0.0049 -3.75% 0.1304 0.132 0.1225 10,482,052
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.