ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,713.64
      1.70%
      US Tech 100
      19,319.20
      2.45%
      Dow Jones
      42,025.19
      1.26%
      Brent Oil
      74.07
      -0.34%
      Bitcoin
      62,780.06
      -0.27%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Enzolytics Inc (PK) (ENZC)

      7. Enzolytics Inc (PK) (ENZC) Historical

      ENZC Enzolytics Inc (PK)

      0.0019
      -0.0001 (-5.00%)
      Sep 19 2024 - Closed
      Delayed by 15 minutes

      ENZC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 19 2024 0.0019 -0.0001 -5.00% 0.0019 0.002 0.0018 8,375,036
      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 22,556,223
      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

      Your Recent History

      USOTC
      ENZC
      Enzolytics (PK)
      Delayed Upgrade Clock