ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,522.40
      1.05%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,848.88
      -0.09%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Enzolytics Inc (PK) (ENZC)

      7. Enzolytics Inc (PK) (ENZC) Historical

      ENZC Enzolytics Inc (PK)

      0.002
      0.0001 (5.26%)
      Jul 26 2024 - Closed
      Delayed by 15 minutes

      ENZC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 26 2024 0.002 0.0001 5.26% 0.0018 0.002 0.0017 5,990,196
      Jul 25 2024 0.0019 0.00 0.00% 0.0017 0.002 0.0017 12,139,772
      Jul 24 2024 0.0019 0.0002 11.76% 0.0017 0.002 0.0017 12,645,811
      Jul 23 2024 0.0017 0.0001 6.25% 0.0016 0.0018 0.0016 5,976,564
      Jul 22 2024 0.0016 -0.0002 -11.11% 0.0019 0.0019 0.0016 23,712,258
      Jul 19 2024 0.0018 -0.00004 -1.91% 0.0019 0.0019 0.0018 1,420,223
      Jul 18 2024 0.001835 0.00004 1.94% 0.0017 0.0019 0.0017 6,673,402
      Jul 17 2024 0.0018 0.00 0.00% 0.0018 0.002 0.0017 4,801,329
      Jul 16 2024 0.0018 0.0001 5.88% 0.0017 0.002 0.0017 4,391,368
      Jul 15 2024 0.0017 -0.0001 -5.56% 0.0018 0.002 0.0017 5,001,518
      Jul 12 2024 0.0018 -0.0001 -5.26% 0.0017 0.002 0.0017 4,344,203
      Jul 11 2024 0.0019 0.0001 5.56% 0.0017 0.002 0.0017 9,692,625
      Jul 10 2024 0.0018 0.00 0.00% 0.00185 0.0019 0.0018 4,738,350
      Jul 09 2024 0.0018 0.00 0.00% 0.002 0.002 0.0018 3,899,198
      Jul 08 2024 0.0018 0.00005 2.86% 0.0017 0.002 0.0017 7,042,728
      Jul 05 2024 0.00175 -0.00025 -12.50% 0.0018 0.0019 0.0017 7,297,877
      Jul 03 2024 0.002 0.00007 3.63% 0.002 0.002 0.0018 886,435
      Jul 02 2024 0.00193 0.00008 4.32% 0.0019 0.002 0.0017 10,584,926
      Jul 01 2024 0.00185 -0.00005 -2.63% 0.002 0.0021 0.0016 15,895,918
      Jun 28 2024 0.0019 0.00 0.00% 0.0014 0.002 0.0014 13,238,245
      Jun 27 2024 0.0019 0.0001 5.56% 0.00185 0.0019 0.0016 7,094,266
      Jun 26 2024 0.0018 -0.0003 -14.29% 0.0018 0.002 0.0014 59,982,093
      Jun 25 2024 0.0021 0.0001 5.00% 0.002 0.0022 0.0018 16,860,110
      Jun 24 2024 0.002 -0.00035 -14.89% 0.0022 0.0025 0.0018 39,411,484
      Jun 21 2024 0.00235 0.00015 6.82% 0.0021 0.0025 0.0021 6,286,526
      Jun 20 2024 0.0022 -0.0003 -12.00% 0.0025 0.00272 0.0022 8,345,283
      Jun 18 2024 0.0025 -0.0004 -13.79% 0.0032 0.0032 0.0025 2,858,632
      Jun 17 2024 0.0029 0.0003 11.53% 0.0027 0.0031 0.0027 7,171,524
      Jun 14 2024 0.0026 0.0001 4.00% 0.0027 0.0027 0.0023 3,668,167
      Jun 13 2024 0.0025 -0.00005 -1.96% 0.0025 0.0027 0.0024 5,019,105
      Jun 12 2024 0.00255 -0.00005 -1.92% 0.0025 0.0029 0.0025 7,992,861
      Jun 11 2024 0.0026 -0.0003 -10.35% 0.00285 0.003 0.0025 15,719,734
      Jun 10 2024 0.0029 0.00 0.00% 0.0026 0.003 0.0026 2,271,171
      Jun 07 2024 0.0029 0.00 0.00% 0.0028 0.003 0.0026 5,098,012
      Jun 06 2024 0.0029 0.0002 7.40% 0.0025 0.003 0.0024 8,010,185
      Jun 05 2024 0.0027 -0.0003 -10.00% 0.003 0.0031 0.0025 14,231,183
      Jun 04 2024 0.003 -0.0003 -9.09% 0.0033 0.00346 0.0029 16,960,987
      Jun 03 2024 0.0033 -0.0004 -10.81% 0.0037 0.0037 0.0032 17,217,596
      May 31 2024 0.0037 0.00025 7.25% 0.0034 0.0037 0.0034 2,902,586
      May 30 2024 0.00345 0.00005 1.47% 0.00345 0.0037 0.0033 6,411,152
      May 29 2024 0.0034 -0.0007 -17.07% 0.0044 0.0045 0.0034 46,630,100
      May 28 2024 0.0041 0.0006 17.14% 0.0034 0.0048 0.0034 26,182,087
      May 24 2024 0.0035 0.00 0.00% 0.0033 0.004 0.0033 4,402,043
      May 23 2024 0.0035 -0.00014 -3.85% 0.004 0.004 0.0032 13,694,647
      May 22 2024 0.00364 0.00034 10.30% 0.0038 0.0038 0.0033 6,864,725
      May 21 2024 0.0033 -0.0004 -10.81% 0.0033 0.0039 0.0032 11,090,111
      May 20 2024 0.0037 -0.00013 -3.39% 0.0036 0.0039 0.0034 18,354,449
      May 17 2024 0.00383 -0.00007 -1.79% 0.004 0.0042 0.0037 4,221,499
      May 16 2024 0.0039 0.00016 4.28% 0.00365 0.0041 0.0033 10,853,945
      May 15 2024 0.00374 -0.00016 -4.10% 0.004 0.0041 0.0035 6,488,177
      May 14 2024 0.0039 -0.0001 -2.50% 0.0038 0.0049 0.0033 19,378,047
      May 13 2024 0.004 -0.00025 -5.88% 0.0041 0.0043 0.0037 9,871,007
      May 10 2024 0.00425 -0.00025 -5.56% 0.004 0.0045 0.0038 3,651,855
      May 09 2024 0.0045 0.00054 13.64% 0.0045 0.0047 0.0037 3,670,574
      May 08 2024 0.00396 -0.00074 -15.74% 0.0041 0.005 0.0036 7,291,683
      May 07 2024 0.0047 0.0004 9.30% 0.0047 0.0051 0.004 10,061,980
      May 06 2024 0.0043 0.0008 22.86% 0.0031 0.0044 0.0031 21,629,372
      May 03 2024 0.0035 -0.00096 -21.52% 0.0043 0.0047 0.0031 78,150,955
      May 02 2024 0.00446 -0.00084 -15.85% 0.0049 0.0055 0.004 14,761,844
      May 01 2024 0.0053 0.00036 7.29% 0.0048 0.0055 0.0048 7,604,402
      Apr 30 2024 0.00494 -0.00016 -3.14% 0.005 0.0053 0.0048 9,016,850
      Apr 29 2024 0.0051 -0.0001 -1.92% 0.0052 0.0053 0.0042 10,291,195

      Your Recent History

      USOTC
      ENZC
      Enzolytics (PK)
      Delayed Upgrade Clock