ENZN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.0945 | 0.00 | 0.00% | 0.0945 | 0.0945 | 0.0945 | 0 |
Mar 27 2024 | 0.0945 | 0.01 | 11.83% | 0.0945 | 0.0945 | 0.0945 | 147 |
Mar 26 2024 | 0.0845 | 0.0125 | 17.36% | 0.0622 | 0.0845 | 0.0622 | 1,700 |
Mar 25 2024 | 0.072 | 0.002 | 2.86% | 0.07 | 0.072 | 0.07 | 3,945 |
Mar 22 2024 | 0.07 | -0.01 | -12.50% | 0.0945 | 0.0945 | 0.07 | 3,000 |
Mar 21 2024 | 0.08 | 0.01 | 14.29% | 0.06 | 0.08415 | 0.06 | 125,182 |
Mar 20 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 40,177 |
Mar 19 2024 | 0.06 | -0.0228 | -27.54% | 0.07 | 0.07 | 0.06 | 51,288 |
Mar 18 2024 | 0.0828 | 0.00 | 0.00% | 0.0828 | 0.0828 | 0.0828 | 0 |
Mar 15 2024 | 0.0828 | 0.00 | 0.00% | 0.0828 | 0.0828 | 0.0828 | 0 |
Mar 14 2024 | 0.0828 | -0.00075 | -0.90% | 0.07697 | 0.0828 | 0.0671 | 3,425 |
Mar 13 2024 | 0.08355 | -0.00145 | -1.71% | 0.0671 | 0.08355 | 0.0671 | 81,570 |
Mar 12 2024 | 0.085 | 0.015 | 21.43% | 0.07 | 0.08505 | 0.07 | 5,200 |
Mar 11 2024 | 0.07 | 0.00 | 0.00% | 0.06325 | 0.07 | 0.06325 | 4,600 |
Mar 08 2024 | 0.07 | -0.01025 | -12.77% | 0.07 | 0.083 | 0.07 | 22,184 |
Mar 07 2024 | 0.08025 | 0.00265 | 3.41% | 0.065 | 0.08025 | 0.065 | 16,037 |
Mar 06 2024 | 0.0776 | -0.0052 | -6.28% | 0.0776 | 0.0776 | 0.0776 | 1,001 |
Mar 05 2024 | 0.0828 | 0.0177 | 27.19% | 0.078 | 0.083 | 0.07025 | 281,540 |
Mar 04 2024 | 0.0651 | -0.0125 | -16.11% | 0.0651 | 0.0651 | 0.0651 | 2,425 |
Mar 01 2024 | 0.0776 | 0.0123 | 18.84% | 0.0681 | 0.0776 | 0.06075 | 17,946 |
Feb 29 2024 | 0.0653 | -0.0036 | -5.22% | 0.075 | 0.0795 | 0.0653 | 15,833 |
Feb 28 2024 | 0.0689 | -0.0111 | -13.88% | 0.06825 | 0.0828 | 0.06825 | 4,272 |
Feb 27 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.074 | 23,807 |
Feb 26 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 23 2024 | 0.085 | -0.005 | -5.56% | 0.087 | 0.0898 | 0.085 | 16,011 |
Feb 22 2024 | 0.09 | 0.01 | 12.50% | 0.08 | 0.09 | 0.08 | 27,644 |
Feb 21 2024 | 0.08 | 0.0018 | 2.30% | 0.08 | 0.08 | 0.08 | 178 |
Feb 20 2024 | 0.0782 | -0.0076 | -8.86% | 0.084 | 0.0898 | 0.0782 | 15,604 |
Feb 16 2024 | 0.0858 | -0.0042 | -4.67% | 0.084 | 0.0858 | 0.0818 | 2,600 |
Feb 15 2024 | 0.09 | 0.012 | 15.38% | 0.09 | 0.09 | 0.09 | 5,000 |
Feb 14 2024 | 0.078 | -0.012 | -13.33% | 0.0875 | 0.09 | 0.078 | 24,071 |
Feb 13 2024 | 0.09 | 0.0075 | 9.09% | 0.087 | 0.09 | 0.086 | 2,251 |
Feb 12 2024 | 0.0825 | -0.007 | -7.82% | 0.088625 | 0.10 | 0.0825 | 9,048 |
Feb 09 2024 | 0.0895 | 0.0014 | 1.59% | 0.0826 | 0.0895 | 0.0826 | 2,491 |
Feb 08 2024 | 0.0881 | -0.00815 | -8.47% | 0.0881 | 0.0881 | 0.0881 | 200 |
Feb 07 2024 | 0.09625 | -0.00375 | -3.75% | 0.1015 | 0.1015 | 0.095 | 31,255 |
Feb 06 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,400 |
Feb 05 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 8,001 |
Feb 02 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 500 |
Feb 01 2024 | 0.10 | 0.00175 | 1.78% | 0.10 | 0.10 | 0.10 | 3,231 |
Jan 31 2024 | 0.09825 | 0.00925 | 10.39% | 0.0945 | 0.09825 | 0.0945 | 5,301 |
Jan 30 2024 | 0.089 | 0.00225 | 2.59% | 0.0995 | 0.0995 | 0.089 | 16,800 |
Jan 29 2024 | 0.08675 | 0.00165 | 1.94% | 0.085 | 0.0875 | 0.085 | 81,149 |
Jan 26 2024 | 0.0851 | 0.0001 | 0.12% | 0.0851 | 0.1058 | 0.0851 | 5,426 |
Jan 25 2024 | 0.085 | -0.00358 | -4.04% | 0.085 | 0.085 | 0.085 | 1,100 |
Jan 24 2024 | 0.088575 | 0.00 | 0.00% | 0.088575 | 0.088575 | 0.088575 | 0 |
Jan 23 2024 | 0.088575 | 0.00 | 0.00% | 0.088575 | 0.088575 | 0.088575 | 0 |
Jan 22 2024 | 0.088575 | 0.00108 | 1.23% | 0.07925 | 0.088575 | 0.07925 | 5,210 |
Jan 19 2024 | 0.0875 | -0.0175 | -16.67% | 0.0825 | 0.0875 | 0.0825 | 8,010 |
Jan 18 2024 | 0.105 | 0.01525 | 16.99% | 0.08875 | 0.105 | 0.08875 | 915 |
Jan 17 2024 | 0.08975 | 0.00225 | 2.57% | 0.0975 | 0.10 | 0.08975 | 31,580 |
Jan 16 2024 | 0.0875 | -0.00125 | -1.41% | 0.08 | 0.08875 | 0.08 | 3,600 |
Jan 12 2024 | 0.08875 | -0.01255 | -12.39% | 0.08875 | 0.08875 | 0.08875 | 700 |
Jan 11 2024 | 0.1013 | 0.00 | 0.00% | 0.1013 | 0.1013 | 0.1013 | 0 |
Jan 10 2024 | 0.1013 | 0.00 | 0.00% | 0.1013 | 0.1013 | 0.1013 | 0 |
Jan 09 2024 | 0.1013 | 0.00 | 0.00% | 0.1013 | 0.1013 | 0.1013 | 0 |
Jan 08 2024 | 0.1013 | 0.0088 | 9.51% | 0.0925 | 0.1013 | 0.0825 | 27,964 |
Jan 05 2024 | 0.0925 | -0.0101 | -9.84% | 0.0925 | 0.0925 | 0.0925 | 100 |
Jan 04 2024 | 0.1026 | 0.0121 | 13.37% | 0.0925 | 0.1026 | 0.0925 | 10,145 |
Jan 03 2024 | 0.0905 | -0.0245 | -21.30% | 0.0905 | 0.0905 | 0.0905 | 30,051 |
Jan 02 2024 | 0.115 | 0.02145 | 22.93% | 0.0871 | 0.115 | 0.0871 | 32,200 |