ENZC

Enzolytics (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Enzolytics Inc (PK) ENZC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03965 -16.15% 0.2059 16:30:56
Open Price Low Price High Price Close Price Prev Close
0.2511 0.2015 0.2511 0.2059 0.24555
more quote information »

ENZC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.270.31950.20150.267549841,959,324-0.0641-23.74%
1 Month0.1250.31950.10560.218771641,465,0270.080964.72%
3 Months0.28480.31950.08660.175763941,936,715-0.0789-27.7%
6 Months0.0850.9580.03750.251860842,499,9810.1209142.24%
1 Year0.00040.9580.00020.078981776,693,0150.205551,375.0%
3 Years0.005890.9580.00010.063330944,991,4230.200013,395.76%
5 Years0.00450.9580.00010.063237532,874,5870.20144,475.56%

ENZC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 0.2059 -0.03965 -16.15% 0.2511 0.2511 0.2015 45,000,647
Jun 15 2021 0.24555 -0.03765 -13.29% 0.281 0.282 0.242 41,028,916
Jun 14 2021 0.2832 0.0062 2.24% 0.2833 0.3195 0.277 39,701,003
Jun 11 2021 0.277 -0.0005 -0.18% 0.27 0.2899 0.26365 18,844,029
Jun 10 2021 0.2775 0.0157 6.0% 0.2675 0.298 0.2518 46,941,734
Jun 09 2021 0.2618 0.00 0.0% 0.27 0.276 0.228 63,280,939
Jun 08 2021 0.2618 -0.03565 -11.99% 0.299 0.3095 0.251 87,357,704
Jun 07 2021 0.29745 0.06945 30.46% 0.24 0.2985 0.239 109,704,068
Jun 04 2021 0.228 0.048 26.67% 0.186 0.228 0.178 64,776,429
Jun 03 2021 0.18 0.0062 3.57% 0.18 0.1898 0.166 41,078,287
Jun 02 2021 0.1738 0.02415 16.14% 0.149 0.185 0.1488 83,239,507
Jun 01 2021 0.14965 0.01995 15.38% 0.138 0.1545 0.13 35,758,095
May 28 2021 0.1297 0.0117 9.92% 0.12 0.1328 0.1179 34,939,977
May 27 2021 0.118 0.002 1.72% 0.117 0.119 0.1135 14,888,883
May 26 2021 0.116 -0.0036 -3.01% 0.122 0.122 0.114 13,982,630
May 25 2021 0.1196 -0.00475 -3.82% 0.1265 0.13 0.1149 18,736,463
May 24 2021 0.12435 0.01085 9.56% 0.1135 0.1265 0.1111 20,303,134
May 21 2021 0.1135 -0.0005 -0.44% 0.12 0.12 0.1112 14,849,895
May 20 2021 0.114 0.00 0.0% 0.115 0.115 0.1056 13,632,356
May 19 2021 0.114 -0.0137 -10.73% 0.125 0.129 0.1063 24,791,472
May 18 2021 0.1277 -0.0063 -4.7% 0.1275 0.1469 0.12515 23,436,597
May 17 2021 0.134 0.0101 8.15% 0.154 0.16 0.12565 51,619,576
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.