Enzolytics Inc (PK) (ENZC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0006 | 0.0008 | 0.0006 | 2144831 | 0.00067753 | CS |
| 4 | -0.0001 | -14.2857142857 | 0.0007 | 0.0009 | 0.0006 | 4087870 | 0.00070859 | CS |
| 12 | -0.0004 | -40 | 0.001 | 0.0011 | 0.0006 | 5490656 | 0.00083144 | CS |
| 26 | -0.0012 | -66.6666666667 | 0.0018 | 0.0021 | 0.0006 | 9016233 | 0.00115513 | CS |
| 52 | -0.0128 | -95.5223880597 | 0.0134 | 0.0134 | 0.0006 | 11020910 | 0.00270364 | CS |
| 156 | -0.0794 | -99.25 | 0.08 | 0.132 | 0.0006 | 8634481 | 0.02934695 | CS |
| 260 | 0.0002 | 50 | 0.0004 | 0.958 | 0.0002 | 25009884 | 0.06763524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 505155 |
| 1742851200 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 1141225 |
| 1742592540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 4028169 |
| 1742505960 | 0.0007 | 0 | 0.00 | 0.0007 | 0.00074 | 0.0005999 | 1984105 |
| 1742419200 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 1160913 |
| 1742333400 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0007 | 0.0005999 | 2409741 |
| 1742246400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 1790660 |
| 1741987680 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0005999 | 1905382 |
| 1741901340 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 1263319 |
| 1741814940 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 2440880 |
| 1741728480 | 0.0007 | -4.0E-5 | -5.41 | 0.0008 | 0.0008 | 0.0007 | 2845271 |
| 1741641600 | 0.00074 | 4.0E-5 | 5.71 | 0.0007 | 0.0008 | 0.0005999 | 1098714 |
| 1741386000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 10671252 |
| 1741300140 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0009 | 0.0007 | 3591368 |
| 1741213440 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 3055339 |
| 1741126800 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0008 | 0.0007 | 4083992 |
| 1741040760 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0007 | 6750504 |
| 1740781260 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 2241942 |
| 1740695340 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 5698959 |
| 1740608400 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0008 | 0.0005999 | 1259958 |
| 1740522480 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0009 | 0.0007 | 22335711 |
| 1740435600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 2613920 |
| 1740176400 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0008 | 0.0007 | 2957874 |
| 1740090480 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.00085 | 0.0007 | 4664954 |
| 1740003960 | 0.0008 | -5.0E-5 | -5.88 | 0.0009 | 0.0009 | 0.0008 | 1097411 |
| 1739917740 | 0.00085 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0005999 | 10011227 |
| 1739572020 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.0008 | 2910059 |
| 1739485320 | 0.0008 | 5.0E-5 | 6.67 | 0.0007 | 0.000865 | 0.0007 | 8378760 |
| 1739398920 | 0.00075 | -5.0E-5 | -6.25 | 0.0007 | 0.0008 | 0.0007 | 2232119 |
| 1739312940 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 27290903 |
| 1739226000 | 0.0008 | 0.0001 | 14.29 | 0.0008 | 0.0008 | 0.0007 | 8078842 |
| 1738967160 | 0.0007 | -0.00015 | -17.65 | 0.0008 | 0.0009 | 0.0007 | 3793911 |
| 1738880400 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.0009 | 0.0007 | 11849231 |
| 1738794000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 8976124 |
| 1738708080 | 0.0008 | -6.0E-5 | -6.98 | 0.0008 | 0.0009 | 0.0008 | 1921431 |
| 1738621740 | 0.00086 | -4.0E-5 | -4.44 | 0.001 | 0.001 | 0.0008 | 5008073 |
| 1738362000 | 0.0009 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 5713154 |
| 1738276080 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 9408679 |
| 1738189740 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 4550006 |
| 1738103280 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0009 | 0.0008 | 1524756 |
| 1738016820 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0008 | 10299364 |
| 1737757440 | 0.00095 | 1.5E-5 | 1.60 | 0.0008 | 0.0011 | 0.0008 | 15023100 |
| 1737671220 | 0.000935 | 3.5E-5 | 3.89 | 0.0009 | 0.001 | 0.0008 | 8287929 |
| 1737584640 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 742400 |
| 1737498540 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0009 | 6910584 |
| 1737152880 | 0.00095 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 7976833 |
| 1737066420 | 0.00095 | -5.0E-5 | -5.00 | 0.001 | 0.001 | 0.0009 | 6130345 |
| 1736979720 | 0.001 | 0 | 0.00 | 0.0009 | 0.00105 | 0.0009 | 1661356 |
| 1736893380 | 0.001 | -5.0E-5 | -4.76 | 0.001 | 0.0011 | 0.00094 | 1735384 |
| 1736806800 | 0.00105 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 1759409 |
| 1736547720 | 0.00105 | 0 | 0.00 | 0.001 | 0.0011 | 0.001 | 3751724 |
| 1736375340 | 0.00105 | -5.0E-5 | -4.55 | 0.0011 | 0.0011 | 0.0009 | 3474487 |
| 1736288940 | 0.0011 | 0.0002 | 22.22 | 0.0009 | 0.0011 | 0.0009 | 3858053 |
| 1736202360 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0009 | 5668036 |
| 1735942980 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.0010349 | 0.0009 | 7628696 |
| 1735856700 | 0.00095 | 0 | 0.00 | 0.0008 | 0.001 | 0.0008 | 3503665 |
| 1735683960 | 0.00095 | -5.0E-6 | -0.52 | 0.001 | 0.001 | 0.0008 | 14326528 |
| 1735597740 | 0.000955 | 0.000105 | 12.35 | 0.0008 | 0.0011 | 0.0008 | 18962931 |
| 1735338000 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.001 | 0.0008 | 7346088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
