Enzolytics Inc (PK) (ENZC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0E-5 | 2 | 0.001 | 0.0013 | 0.0008 | 9089968 | 0.00100072 | CS |
| 4 | 2.0E-5 | 2 | 0.001 | 0.0019 | 0.0008 | 13574398 | 0.00119348 | CS |
| 12 | -0.00068 | -40 | 0.0017 | 0.0019 | 0.0008 | 12258161 | 0.00127192 | CS |
| 26 | -0.00078 | -43.3333333333 | 0.0018 | 0.0043 | 0.0008 | 10778611 | 0.0017479 | CS |
| 52 | -0.01078 | -91.3559322034 | 0.0118 | 0.0247 | 0.0008 | 11069270 | 0.00473979 | CS |
| 156 | -0.07898 | -98.725 | 0.08 | 0.16 | 0.0008 | 9115621 | 0.03829399 | CS |
| 260 | 0.00052 | 104 | 0.0005 | 0.958 | 0.0001 | 26150127 | 0.06481005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.001 | 5.0E-5 | 5.26 | 0.0009 | 0.001 | 0.0009 | 2251145 |
| 1734992400 | 0.00095 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0008 | 12392956 |
| 1734733200 | 0.00095 | -0.00015 | -13.64 | 0.0011 | 0.0011999 | 0.0009 | 10171567 |
| 1734646800 | 0.0011 | 0.0001 | 10.00 | 0.001 | 0.0013 | 0.0009 | 11544205 |
| 1734560940 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.0011999 | 0.001 | 9144930 |
| 1734474360 | 0.0011 | -0.0001 | -8.33 | 0.0013 | 0.0013 | 0.0011 | 13464792 |
| 1734388140 | 0.0011999 | -4.0E-5 | -3.23 | 0.0011999 | 0.0013 | 0.0011 | 5765924 |
| 1734128940 | 0.00124 | -6.0E-5 | -4.62 | 0.0011 | 0.0013 | 0.0011 | 7245564 |
| 1734042480 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.00136 | 0.0011 | 3346675 |
| 1733955900 | 0.0011999 | -0.00025 | -17.24 | 0.0011 | 0.0015 | 0.0011 | 6025294 |
| 1733869200 | 0.0014499 | -1.0E-5 | -0.68 | 0.0015 | 0.0017 | 0.001 | 32497919 |
| 1733782800 | 0.00146 | 0.0002601 | 21.68 | 0.0014 | 0.0018 | 0.0011999 | 18732785 |
| 1733523600 | 0.0011999 | -0.00015 | -11.11 | 0.0011 | 0.0019 | 0.001 | 21489775 |
| 1733437500 | 0.00135 | 0.00055 | 68.75 | 0.0009 | 0.0018 | 0.0008 | 54162158 |
| 1733350980 | 0.0008 | -5.0E-5 | -5.88 | 0.0009 | 0.0009 | 0.0008 | 9289742 |
| 1733264700 | 0.00085 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 4482743 |
| 1733178180 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.001 | 0.0008 | 18608734 |
| 1732918200 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 3722248 |
| 1732746540 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0009 | 9020814 |
| 1732660140 | 0.00095 | -5.0E-5 | -5.00 | 0.0009 | 0.001 | 0.0009 | 5655997 |
| 1732573560 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.0009 | 5245925 |
| 1732314000 | 0.001 | 0.0001 | 11.11 | 0.0011 | 0.0011 | 0.0009 | 10959238 |
| 1732227900 | 0.0009 | -6.0E-5 | -6.25 | 0.0009 | 0.001 | 0.0009 | 13860813 |
| 1732141740 | 0.00096 | 6.0E-5 | 6.67 | 0.0009 | 0.001 | 0.0009 | 5894949 |
| 1732054800 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.001 | 0.0009 | 15871686 |
| 1731968640 | 0.001 | 5.0E-5 | 5.26 | 0.001 | 0.001 | 0.0009 | 5691401 |
| 1731709260 | 0.00095 | 5.0E-5 | 5.56 | 0.001 | 0.001 | 0.0009 | 2945866 |
| 1731622800 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0011 | 0.0009 | 11453686 |
| 1731536760 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.0011999 | 0.0008 | 50677583 |
| 1731450480 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.0011 | 0.0008 | 40385520 |
| 1731363600 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0013 | 0.001 | 15492942 |
| 1731104400 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0014 | 0.0011 | 13466884 |
| 1731018540 | 0.0013 | -0.00025 | -16.13 | 0.0016 | 0.0016 | 0.001 | 56022621 |
| 1730931600 | 0.00155 | 1.0E-5 | 0.65 | 0.0016 | 0.0016 | 0.0015 | 20398736 |
| 1730845680 | 0.00154 | -6.0E-5 | -3.75 | 0.0015 | 0.0016 | 0.0015 | 3031410 |
| 1730759160 | 0.0016 | 0 | 0.00 | 0.0015 | 0.0018 | 0.0015 | 3589668 |
| 1730496420 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0016 | 0.0015 | 3460274 |
| 1730409780 | 0.0015 | -0.0001 | -6.25 | 0.0016 | 0.0017 | 0.0015 | 7441022 |
| 1730323500 | 0.0016 | 0 | 0.00 | 0.0017 | 0.00175 | 0.0015 | 8902614 |
| 1730237280 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0017 | 0.0015 | 3451735 |
| 1730150880 | 0.0015 | -0.0003 | -16.67 | 0.0016 | 0.0018 | 0.0015 | 21430157 |
| 1729891500 | 0.0018 | 6.0E-5 | 3.45 | 0.0016 | 0.0018 | 0.0016 | 9293308 |
| 1729805160 | 0.00174 | 4.0E-5 | 2.35 | 0.00175 | 0.0018 | 0.0016 | 1800952 |
| 1729718940 | 0.0017 | 0.0001 | 6.25 | 0.0016 | 0.0018 | 0.0016 | 9394174 |
| 1729632300 | 0.0016 | -0.0001 | -5.88 | 0.0015 | 0.0017 | 0.0015 | 8168883 |
| 1729545600 | 0.0017 | 0.0001 | 6.25 | 0.0017 | 0.0017 | 0.0016 | 4771483 |
| 1729286400 | 0.0016 | -0.0001 | -5.88 | 0.0016 | 0.0017 | 0.0016 | 4808775 |
| 1729200000 | 0.0017 | 5.0E-5 | 3.03 | 0.0016 | 0.0017 | 0.0015 | 8888297 |
| 1729113960 | 0.00165 | 0 | 0.00 | 0.0016 | 0.0017 | 0.0016 | 4781418 |
| 1729027680 | 0.00165 | -5.0E-5 | -2.94 | 0.0016 | 0.0018 | 0.0016 | 2626518 |
| 1728941220 | 0.0017 | -5.0E-5 | -2.86 | 0.0017 | 0.0018 | 0.0017 | 5264883 |
| 1728681900 | 0.00175 | 5.0E-5 | 2.94 | 0.0017 | 0.0019 | 0.0017 | 5140476 |
| 1728595560 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0019 | 0.0017 | 6077175 |
| 1728508800 | 0.0017 | -0.0002 | -10.53 | 0.0018 | 0.0019 | 0.0016 | 6972364 |
| 1728422580 | 0.0019 | 0.00015 | 8.57 | 0.0018 | 0.0019 | 0.0016 | 12629758 |
| 1728336000 | 0.00175 | -1.5E-5 | -0.85 | 0.0017 | 0.00185 | 0.0016 | 21618285 |
| 1728077220 | 0.001765 | -3.5E-5 | -1.94 | 0.0018 | 0.0019 | 0.0017 | 13104307 |
| 1727990760 | 0.0018 | 5.0E-5 | 2.86 | 0.0017 | 0.0019 | 0.0017 | 6941586 |
| 1727904000 | 0.00175 | -5.0E-5 | -2.78 | 0.0018 | 0.0019 | 0.0017 | 9954638 |
| 1727818140 | 0.0018 | 0 | 0.00 | 0.0018 | 0.002 | 0.0017 | 9807816 |
| 1727731380 | 0.0018 | 0.0001 | 5.88 | 0.0017 | 0.0021 | 0.0017 | 6932635 |
| 1727472000 | 0.0017 | -0.0001 | -5.56 | 0.0017 | 0.0019 | 0.0017 | 5162680 |
| 1727386200 | 0.0018 | 0.0001 | 5.88 | 0.0017 | 0.0018 | 0.0017 | 6785899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
