Enzolytics Inc (PK) (ENZC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 5.26315789474 | 0.0019 | 0.002 | 0.0016 | 11178926 | 0.0017488 | CS |
| 4 | 0.0006 | 42.8571428571 | 0.0014 | 0.0021 | 0.0014 | 8125408 | 0.00180744 | CS |
| 12 | -0.0023 | -53.488372093 | 0.0043 | 0.0051 | 0.0014 | 12462854 | 0.00283509 | CS |
| 26 | -0.0144 | -87.8048780488 | 0.0164 | 0.02 | 0.0014 | 11806235 | 0.00556697 | CS |
| 52 | -0.0441 | -95.6616052061 | 0.0461 | 0.06025 | 0.0014 | 9550210 | 0.01431577 | CS |
| 156 | -0.197 | -98.9949748744 | 0.199 | 0.2076 | 0.0014 | 9614319 | 0.06520626 | CS |
| 260 | 0.001 | 100 | 0.001 | 0.958 | 0.0001 | 26527847 | 0.06741545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.002 | 0.0001 | 5.26 | 0.0018 | 0.002 | 0.0017 | 5990196 |
| 1721942400 | 0.0019 | 0 | 0.00 | 0.0017 | 0.002 | 0.0017 | 12139772 |
| 1721856480 | 0.0019 | 0.0002 | 11.76 | 0.0017 | 0.002 | 0.0017 | 12645811 |
| 1721770140 | 0.0017 | 0.0001 | 6.25 | 0.0016 | 0.0018 | 0.0016 | 5976564 |
| 1721683740 | 0.0016 | -0.0002 | -11.11 | 0.0019 | 0.0019 | 0.0016 | 22556223 |
| 1721424180 | 0.0018 | -3.5E-5 | -1.91 | 0.0019 | 0.0019 | 0.0018 | 1420223 |
| 1721337960 | 0.001835 | 3.5E-5 | 1.94 | 0.0017 | 0.0019 | 0.0017 | 6673402 |
| 1721251320 | 0.0018 | 0 | 0.00 | 0.0018 | 0.002 | 0.0017 | 4801329 |
| 1721164920 | 0.0018 | 0.0001 | 5.88 | 0.0017 | 0.002 | 0.0017 | 4391368 |
| 1721078940 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.002 | 0.0017 | 5001518 |
| 1720819200 | 0.0018 | -0.0001 | -5.26 | 0.0017 | 0.002 | 0.0017 | 4344203 |
| 1720733280 | 0.0019 | 0.0001 | 5.56 | 0.0017 | 0.002 | 0.0017 | 9692625 |
| 1720646880 | 0.0018 | 0 | 0.00 | 0.00185 | 0.0019 | 0.0018 | 4738350 |
| 1720560540 | 0.0018 | 0 | 0.00 | 0.002 | 0.002 | 0.0018 | 3899198 |
| 1720473600 | 0.0018 | 5.0E-5 | 2.86 | 0.0017 | 0.002 | 0.0017 | 7042728 |
| 1720214640 | 0.00175 | -0.00025 | -12.50 | 0.0018 | 0.0019 | 0.0017 | 7297877 |
| 1720041000 | 0.002 | 7.0E-5 | 3.63 | 0.002 | 0.002 | 0.0018 | 886435 |
| 1719955740 | 0.00193 | 8.0E-5 | 4.32 | 0.0019 | 0.002 | 0.0017 | 10584926 |
| 1719868980 | 0.00185 | -5.0E-5 | -2.63 | 0.002 | 0.0021 | 0.0016 | 15895918 |
| 1719610020 | 0.0019 | 0 | 0.00 | 0.0014 | 0.002 | 0.0014 | 13238245 |
| 1719523200 | 0.0019 | 0.0001 | 5.56 | 0.00185 | 0.0019 | 0.0016 | 7094266 |
| 1719437040 | 0.0018 | -0.0003 | -14.29 | 0.0018 | 0.002 | 0.0014 | 59982093 |
| 1719350880 | 0.0021 | 0.0001 | 5.00 | 0.002 | 0.0022 | 0.0018 | 16860110 |
| 1719264540 | 0.002 | -0.00035 | -14.89 | 0.0022 | 0.0025 | 0.0018 | 39411484 |
| 1719005220 | 0.00235 | 0.00015 | 6.82 | 0.0021 | 0.0025 | 0.0021 | 6286526 |
| 1718918640 | 0.0022 | -0.0003 | -12.00 | 0.0025 | 0.00272 | 0.0022 | 8345283 |
| 1718746140 | 0.0025 | -0.0004 | -13.79 | 0.0032 | 0.0032 | 0.0025 | 2858632 |
| 1718659680 | 0.0028999 | 0.0002999 | 11.53 | 0.0027 | 0.0031 | 0.0027 | 7171524 |
| 1718400300 | 0.0026 | 0.0001 | 4.00 | 0.0027 | 0.0027 | 0.0023 | 3668167 |
| 1718314140 | 0.0025 | -5.0E-5 | -1.96 | 0.0025 | 0.0027 | 0.0023999 | 5019105 |
| 1718227380 | 0.00255 | -5.0E-5 | -1.92 | 0.0025 | 0.0028999 | 0.0025 | 7992861 |
| 1718141340 | 0.0026 | -0.0003 | -10.35 | 0.00285 | 0.003 | 0.0025 | 15719734 |
| 1718054880 | 0.0028999 | 0 | 0.00 | 0.0026 | 0.003 | 0.0026 | 2271171 |
| 1717795800 | 0.0028999 | 0 | 0.00 | 0.0028 | 0.003 | 0.0026 | 5098012 |
| 1717709400 | 0.0028999 | 0.0001999 | 7.40 | 0.0025 | 0.003 | 0.0023999 | 8010185 |
| 1717622460 | 0.0027 | -0.0003 | -10.00 | 0.003 | 0.0031 | 0.0025 | 14231183 |
| 1717536360 | 0.003 | -0.0003 | -9.09 | 0.0033 | 0.00346 | 0.0028999 | 16960987 |
| 1717450140 | 0.0033 | -0.0004 | -10.81 | 0.0037 | 0.0037 | 0.0032 | 17217596 |
| 1717190940 | 0.0037 | 0.00025 | 7.25 | 0.0034 | 0.0037 | 0.0034 | 2902586 |
| 1717104540 | 0.00345 | 5.0E-5 | 1.47 | 0.00345 | 0.0037 | 0.0033 | 6411152 |
| 1717018020 | 0.0034 | -0.0007 | -17.07 | 0.0044 | 0.0045 | 0.0034 | 46630100 |
| 1716931740 | 0.0041 | 0.0006 | 17.14 | 0.0034 | 0.0047999 | 0.0034 | 26182087 |
| 1716585840 | 0.0035 | 0 | 0.00 | 0.0033 | 0.004 | 0.0033 | 4402043 |
| 1716499740 | 0.0035 | -0.00014 | -3.85 | 0.004 | 0.004 | 0.0032 | 13694647 |
| 1716412800 | 0.00364 | 0.00034 | 10.30 | 0.0038 | 0.0038 | 0.0033 | 6864725 |
| 1716326940 | 0.0033 | -0.0004 | -10.81 | 0.0033 | 0.0039 | 0.0032 | 11090111 |
| 1716240180 | 0.0037 | -0.00013 | -3.39 | 0.0036 | 0.0039 | 0.0034 | 18354449 |
| 1715981340 | 0.00383 | -7.0E-5 | -1.79 | 0.004 | 0.0042 | 0.0037 | 4221499 |
| 1715894940 | 0.0039 | 0.00016 | 4.28 | 0.00365 | 0.0041 | 0.0033 | 10853945 |
| 1715808000 | 0.00374 | -0.00016 | -4.10 | 0.004 | 0.0041 | 0.0035 | 6488177 |
| 1715722140 | 0.0039 | -0.0001 | -2.50 | 0.0038 | 0.0049 | 0.0033 | 19378047 |
| 1715635200 | 0.004 | -0.00025 | -5.88 | 0.0041 | 0.0043 | 0.0037 | 9871007 |
| 1715376000 | 0.00425 | -0.00025 | -5.56 | 0.004 | 0.0045 | 0.0038 | 3651855 |
| 1715289720 | 0.0045 | 0.00054 | 13.64 | 0.0045 | 0.0047 | 0.0037 | 3670574 |
| 1715203200 | 0.00396 | -0.00074 | -15.74 | 0.0041 | 0.005 | 0.0036 | 7291683 |
| 1715117340 | 0.0047 | 0.0004 | 9.30 | 0.0047 | 0.0051 | 0.004 | 10061980 |
| 1715030940 | 0.0043 | 0.0008 | 22.86 | 0.0031 | 0.0044 | 0.0031 | 21629372 |
| 1714771740 | 0.0035 | -0.00096 | -21.52 | 0.0043 | 0.0047 | 0.0031 | 78150955 |
| 1714685340 | 0.00446 | -0.00084 | -15.85 | 0.0049 | 0.0055 | 0.004 | 14761844 |
| 1714598400 | 0.0053 | 0.00036 | 7.29 | 0.0047999 | 0.0055 | 0.0047999 | 7604402 |
| 1714512600 | 0.00494 | -0.00016 | -3.14 | 0.005 | 0.0053 | 0.0047999 | 9016850 |
| 1714425720 | 0.0051 | -0.0001 | -1.92 | 0.0052 | 0.0053 | 0.0042 | 10291195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
