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 | 0.0001 | 16.6666666667 | 0.0006 | 0.0008 | 0.0006 | 3701267 | 0.00062883 | CS |
| 4 | -0.0001 | -12.5 | 0.0008 | 0.001 | 1.0E-6 | 5459027 | 0.00069835 | CS |
| 12 | 0 | 0 | 0.0007 | 0.0011 | 1.0E-6 | 4666987 | 0.00072014 | CS |
| 26 | -0.0004 | -36.3636363636 | 0.0011 | 0.0013 | 1.0E-6 | 5595990 | 0.00081531 | CS |
| 52 | -0.0018 | -72 | 0.0025 | 0.0043 | 1.0E-6 | 8299320 | 0.00148205 | CS |
| 156 | -0.0693 | -99 | 0.07 | 0.132 | 1.0E-6 | 8307370 | 0.0248661 | CS |
| 260 | 0.0003 | 75 | 0.0004 | 0.958 | 1.0E-6 | 23136007 | 0.0731333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749763680 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 3237894 |
| 1749677220 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0008 | 0.0005999 | 3351394 |
| 1749590400 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0008 | 0.0005999 | 2658605 |
| 1749504420 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 2096627 |
| 1749244980 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 7161816 |
| 1749158580 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 1675593 |
| 1749072480 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0008 | 0.0005999 | 3700736 |
| 1748985600 | 0.0005999 | -0.0001 | -14.29 | 0.0008 | 0.0008 | 0.0005999 | 3097327 |
| 1748899200 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0008 | 0.0005999 | 2372890 |
| 1748640240 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 2627022 |
| 1748553720 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0008 | 0.0005999 | 6455100 |
| 1748467740 | 0.00065 | -0.00015 | -18.75 | 0.0005999 | 0.0008 | 0.0005999 | 8614621 |
| 1748381100 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 3331264 |
| 1748035500 | 0.0008 | 0.0001 | 14.29 | 0.0009 | 0.0009 | 0.0005999 | 2009707 |
| 1747949340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0009 | 0.0005999 | 1061340 |
| 1747862760 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0005999 | 3945884 |
| 1747776180 | 0.0007 | -0.0003 | -30.00 | 0.001 | 0.001 | 1.0E-6 | 16172801 |
| 1747689900 | 0.001 | 0.0003 | 42.86 | 0.001 | 0.001 | 0.0005999 | 7836101 |
| 1747430400 | 0.0007 | -0.0002 | -22.22 | 0.0008 | 0.0008 | 0.0005 | 22314800 |
| 1747344000 | 0.0009 | 5.0E-5 | 5.88 | 0.001 | 0.0011 | 0.0008 | 6774880 |
| 1747257600 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.0011 | 0.0008 | 12954515 |
| 1747171560 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0011 | 0.0008 | 6689830 |
| 1747084860 | 0.0008 | -5.0E-5 | -5.88 | 0.0009 | 0.0011 | 0.0008 | 5091238 |
| 1746825600 | 0.00085 | 0.00015 | 21.43 | 0.0007 | 0.0011 | 0.0007 | 6881897 |
| 1746739740 | 0.0007 | -0.0002 | -22.22 | 0.0008 | 0.0009 | 0.0007 | 5752287 |
| 1746653160 | 0.0009 | 0.0002 | 28.57 | 0.0007 | 0.0009 | 0.0007 | 10562787 |
| 1746566880 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0009 | 0.0007 | 2495631 |
| 1746480000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0007 | 9904935 |
| 1746221220 | 0.0008 | 0.0001 | 14.29 | 0.0008 | 0.0008 | 0.0007 | 1236097 |
| 1746134940 | 0.0007 | -3.0E-5 | -4.11 | 0.0007 | 0.0008 | 0.0005999 | 2155957 |
| 1746048480 | 0.00073 | 3.0E-5 | 4.29 | 0.0008 | 0.0008 | 0.0007 | 440422 |
| 1745962020 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.0008 | 0.0005999 | 8795027 |
| 1745875680 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 3447739 |
| 1745616480 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 3146969 |
| 1745529840 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 687867 |
| 1745443560 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 406920 |
| 1745357340 | 0.0005999 | -7.5E-5 | -11.11 | 0.0005999 | 0.0007 | 0.0005999 | 925950 |
| 1745270400 | 0.000675 | -2.5E-5 | -3.57 | 0.0005999 | 0.0007 | 0.0005999 | 2524394 |
| 1744925340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 10343369 |
| 1744838940 | 0.0007 | -5.0E-5 | -6.67 | 0.0008 | 0.0008 | 0.0005999 | 3580411 |
| 1744752360 | 0.00075 | 5.0E-5 | 7.14 | 0.0008 | 0.0008 | 0.0005999 | 10281939 |
| 1744666140 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0008 | 0.0005999 | 4342850 |
| 1744406940 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 3667194 |
| 1744320120 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005999 | 13486448 |
| 1744234140 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 2679400 |
| 1744147740 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005999 | 4245828 |
| 1744061220 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 3806583 |
| 1743802020 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00073 | 0.0005999 | 1397267 |
| 1743715440 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0008 | 0.0005999 | 6847505 |
| 1743629040 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 1561418 |
| 1743542640 | 0.0005999 | -0.0001 | -14.29 | 0.000665 | 0.0007 | 0.0005999 | 1209199 |
| 1743456180 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.00075 | 0.0005999 | 1202971 |
| 1743197340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 851995 |
| 1743110880 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0008 | 0.0005999 | 656529 |
| 1743024540 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.00065 | 0.0005999 | 252908 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
