ENZC

Enzolytics (PK) Historical Data

Company Name Stock Ticker Symbol Market Type
Enzolytics Inc (PK) ENZC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0004 0.71% 0.0566 16:59:00
Open Price Low Price High Price Close Price Prev Close
0.0586 0.0551 0.0586 0.0566 0.0562
more quote information »

ENZC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0590.0610.05510.05754493,421,711-0.0024-4.07%
1 Month0.0630.0660.05510.06005584,961,060-0.0064-10.16%
3 Months0.0690.0750.05320.0625395,793,507-0.0124-17.97%
6 Months0.0920.09990.05320.07177997,183,737-0.0354-38.48%
1 Year0.160.20750.05320.107760211,146,119-0.1034-64.63%
3 Years0.00120.9580.00010.072771738,931,7260.05544,616.67%
5 Years0.0220.9580.00010.071868829,197,2270.0346157.27%

ENZC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.0566 0.0004 0.71% 0.0586 0.0586 0.0551 5,304,529
Aug 11 2022 0.0562 -0.0012 -2.09% 0.0576 0.061 0.056 3,632,394
Aug 10 2022 0.0574 0.00005 0.09% 0.058 0.0609 0.057 2,719,655
Aug 09 2022 0.05735 -0.00065 -1.12% 0.059 0.059 0.057 3,056,655
Aug 08 2022 0.058 -0.0007 -1.19% 0.0587 0.061 0.057 4,313,559
Aug 05 2022 0.0587 -0.0003 -0.51% 0.059 0.061 0.0565 3,386,294
Aug 04 2022 0.059 0.0015 2.61% 0.057 0.06 0.057 3,052,558
Aug 03 2022 0.0575 -0.0011 -1.88% 0.06 0.06 0.0571 4,405,093
Aug 02 2022 0.0586 -0.0014 -2.33% 0.0575 0.0604 0.0575 1,880,722
Aug 01 2022 0.06 -0.00081 -1.33% 0.0577 0.0609 0.0571 3,775,503
Jul 29 2022 0.06081 0.00131 2.2% 0.059 0.0609 0.0581 3,895,477
Jul 28 2022 0.0595 0.00355 6.34% 0.0565 0.064525 0.0565 6,390,990
Jul 27 2022 0.05595 -0.00155 -2.7% 0.0574 0.0595 0.0555 4,300,712
Jul 26 2022 0.0575 -0.0005 -0.86% 0.0588 0.0597 0.0558 3,510,923
Jul 25 2022 0.058 -0.002 -3.33% 0.0561 0.059 0.0552 9,516,662
Jul 22 2022 0.06 -0.003 -4.76% 0.063 0.064 0.056 13,937,589
Jul 21 2022 0.063 -0.0019 -2.93% 0.063 0.0647 0.063 2,668,828
Jul 20 2022 0.0649 0.00111 1.74% 0.0642 0.065 0.0625 11,137,278
Jul 19 2022 0.06379 0.00097 1.54% 0.0625 0.0647 0.062 4,955,942
Jul 18 2022 0.06282 -0.00118 -1.84% 0.064 0.0648 0.0611 5,587,406
Jul 15 2022 0.064 0.00 0.0% 0.063 0.066 0.062 3,096,968
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.

Log in to InvestorsHub
Register Now