ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ENZC Enzolytics Inc (PK)

0.002
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

ENZC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.002 0.00 0.00% 0.002 0.0021 0.0018 8,025,569
Sep 17 2024 0.002 0.00 0.00% 0.0019 0.0021 0.0018 15,088,143
Sep 16 2024 0.002 0.0001 5.26% 0.0019 0.002 0.0018 9,707,287
Sep 13 2024 0.0019 -0.00006 -3.06% 0.002 0.0021 0.0019 9,124,130
Sep 12 2024 0.00196 -0.00009 -4.39% 0.0021 0.0021 0.0019 11,827,647
Sep 11 2024 0.00205 0.00005 2.50% 0.002 0.0021 0.0018 7,557,725
Sep 10 2024 0.002 -0.0002 -9.09% 0.0022 0.0024 0.002 11,297,165
Sep 09 2024 0.0022 0.0002 10.00% 0.002 0.00245 0.002 10,103,562
Sep 06 2024 0.002 -0.0002 -9.09% 0.0022 0.0023 0.0018 11,468,851
Sep 05 2024 0.0022 -0.0002 -8.33% 0.0025 0.0025 0.0018 19,324,264
Sep 04 2024 0.0024 -0.0004 -14.29% 0.0026 0.0028 0.002 21,430,055
Sep 03 2024 0.0028 0.0001 3.70% 0.0027 0.003 0.0026 3,983,139
Aug 30 2024 0.0027 -0.00024 -8.01% 0.0029 0.00304 0.0026 4,326,007
Aug 29 2024 0.002935 -0.00017 -5.32% 0.0032 0.0032 0.0028 3,583,924
Aug 28 2024 0.0031 0.00019 6.53% 0.0029 0.0032 0.0026 2,161,981
Aug 27 2024 0.00291 -0.00005 -1.69% 0.0029 0.003 0.0026 3,465,925
Aug 26 2024 0.00296 0.0001 3.50% 0.0029 0.0031 0.00275 3,509,667
Aug 23 2024 0.00286 0.00006 2.14% 0.0028 0.00286 0.0026 1,388,334
Aug 22 2024 0.0028 0.0001 3.70% 0.0026 0.0029 0.0026 3,501,196
Aug 21 2024 0.0027 -0.0004 -12.90% 0.0032 0.0032 0.0026 10,242,222
Aug 20 2024 0.0031 0.0001 3.33% 0.0028 0.0031 0.0028 3,106,163
Aug 19 2024 0.003 -0.0003 -9.09% 0.00315 0.0034 0.0028 8,975,180
Aug 16 2024 0.0033 -0.0001 -2.94% 0.0029 0.0033 0.0029 5,336,400
Aug 15 2024 0.0034 0.0005 17.25% 0.0029 0.0035 0.0028 7,950,310
Aug 14 2024 0.0029 0.00009 3.02% 0.0027 0.0035 0.0027 5,032,594
Aug 13 2024 0.002815 -0.00099 -25.92% 0.0037 0.004 0.002815 17,541,583
Aug 12 2024 0.0038 -0.0003 -7.32% 0.0041 0.0041 0.0035 5,569,495
Aug 09 2024 0.0041 -0.0001 -2.38% 0.0043 0.0043 0.0031 29,968,612
Aug 08 2024 0.0042 0.0012 40.00% 0.0029 0.0043 0.0026 10,228,790
Aug 07 2024 0.003 0.0002 7.14% 0.0029 0.003 0.00245 10,093,861
Aug 06 2024 0.0028 0.0003 12.00% 0.0027 0.0028 0.0021 5,361,860
Aug 05 2024 0.0025 -0.0003 -10.71% 0.0025 0.0027 0.002 5,276,088
Aug 02 2024 0.0028 0.0003 12.00% 0.0024 0.0028 0.002 8,408,231
Aug 01 2024 0.0025 0.0002 8.70% 0.0022 0.0027 0.0022 7,010,444
Jul 31 2024 0.0023 -0.0002 -8.00% 0.0022 0.0029 0.002 19,107,362
Jul 30 2024 0.0025 0.0002 8.70% 0.002 0.0026 0.0018 15,034,943
Jul 29 2024 0.0023 0.0003 15.00% 0.0018 0.0024 0.0018 6,804,861
Jul 26 2024 0.002 0.0001 5.26% 0.0018 0.002 0.0017 5,990,196
Jul 25 2024 0.0019 0.00 0.00% 0.0017 0.002 0.0017 12,139,772
Jul 24 2024 0.0019 0.0002 11.76% 0.0017 0.002 0.0017 12,645,811
Jul 23 2024 0.0017 0.0001 6.25% 0.0016 0.0018 0.0016 5,976,564
Jul 22 2024 0.0016 -0.0002 -11.11% 0.0019 0.0019 0.0016 23,712,258
Jul 19 2024 0.0018 -0.00004 -1.91% 0.0019 0.0019 0.0018 1,420,223
Jul 18 2024 0.001835 0.00004 1.94% 0.0017 0.0019 0.0017 6,673,402
Jul 17 2024 0.0018 0.00 0.00% 0.0018 0.002 0.0017 4,801,329
Jul 16 2024 0.0018 0.0001 5.88% 0.0017 0.002 0.0017 4,391,368
Jul 15 2024 0.0017 -0.0001 -5.56% 0.0018 0.002 0.0017 5,001,518
Jul 12 2024 0.0018 -0.0001 -5.26% 0.0017 0.002 0.0017 4,344,203
Jul 11 2024 0.0019 0.0001 5.56% 0.0017 0.002 0.0017 9,692,625
Jul 10 2024 0.0018 0.00 0.00% 0.00185 0.0019 0.0018 4,738,350
Jul 09 2024 0.0018 0.00 0.00% 0.002 0.002 0.0018 3,899,198
Jul 08 2024 0.0018 0.00005 2.86% 0.0017 0.002 0.0017 7,042,728
Jul 05 2024 0.00175 -0.00025 -12.50% 0.0018 0.0019 0.0017 7,297,877
Jul 03 2024 0.002 0.00007 3.63% 0.002 0.002 0.0018 886,435
Jul 02 2024 0.00193 0.00008 4.32% 0.0019 0.002 0.0017 10,584,926
Jul 01 2024 0.00185 -0.00005 -2.63% 0.002 0.0021 0.0016 15,895,918
Jun 28 2024 0.0019 0.00 0.00% 0.0014 0.002 0.0014 13,238,245
Jun 27 2024 0.0019 0.0001 5.56% 0.00185 0.0019 0.0016 7,094,266
Jun 26 2024 0.0018 -0.0003 -14.29% 0.0018 0.002 0.0014 59,982,093
Jun 25 2024 0.0021 0.0001 5.00% 0.002 0.0022 0.0018 16,860,110
Jun 24 2024 0.002 -0.00035 -14.89% 0.0022 0.0025 0.0018 39,411,484
Jun 21 2024 0.00235 0.00015 6.82% 0.0021 0.0025 0.0021 6,286,526

Your Recent History

Delayed Upgrade Clock