ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ENZC Enzolytics Inc (PK)

0.0035
0.0001 (2.94%)
Last Updated: 12:00:24
Delayed by 15 minutes

ENZC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.0052 0.0008 18.18% 0.005 0.0055 0.00425 34,793,843
Apr 25 2024 0.0044 0.0001 2.33% 0.0043 0.0049 0.0041 7,202,484
Apr 24 2024 0.0043 0.00012 2.87% 0.0042 0.0055 0.0036 37,297,480
Apr 23 2024 0.00418 0.00128 44.14% 0.0027 0.0045 0.0027 25,394,586
Apr 22 2024 0.0029 -0.0019 -39.58% 0.0036 0.0037 0.0016 99,284,908
Apr 19 2024 0.0048 -0.00006 -1.23% 0.0045 0.0054 0.0045 6,797,371
Apr 18 2024 0.00486 -0.00034 -6.54% 0.00495 0.0055 0.00454 10,416,190
Apr 17 2024 0.0052 0.0008 18.18% 0.0044 0.0062 0.0038 25,882,949
Apr 16 2024 0.0044 -0.00116 -20.86% 0.0059 0.006 0.0042 25,726,007
Apr 15 2024 0.00556 -0.00234 -29.62% 0.0077 0.0077 0.0047 77,081,270
Apr 12 2024 0.0079 -0.0007 -8.14% 0.00885 0.00885 0.007 27,423,950
Apr 11 2024 0.0086 0.00 0.00% 0.009 0.009 0.0083 1,490,174
Apr 10 2024 0.0086 -0.0002 -2.27% 0.0083 0.009 0.0082 3,218,896
Apr 09 2024 0.0088 0.00031 3.59% 0.0086 0.009 0.0083 9,433,710
Apr 08 2024 0.008495 -0.00021 -2.36% 0.0087 0.0088 0.00818 3,255,125
Apr 05 2024 0.0087 0.0003 3.57% 0.0084 0.0087 0.0081 5,092,459
Apr 04 2024 0.0084 -0.00055 -6.15% 0.009 0.009 0.0082 8,030,323
Apr 03 2024 0.00895 -0.00037 -3.97% 0.0092 0.00967 0.00877 8,375,185
Apr 02 2024 0.00932 -0.00058 -5.86% 0.00975 0.01 0.0082 4,861,512
Apr 01 2024 0.0099 -0.00073 -6.82% 0.01 0.0115 0.0097 8,601,204
Mar 28 2024 0.010625 0.00053 5.20% 0.01 0.012 0.009 6,223,216
Mar 27 2024 0.0101 0.0015 17.44% 0.00855 0.0111 0.0082 19,887,944
Mar 26 2024 0.0086 -0.0021 -19.63% 0.0105 0.0111 0.008 27,894,200
Mar 25 2024 0.0107 -0.00218 -16.93% 0.0134 0.0134 0.0093 21,271,211
Mar 22 2024 0.01288 -0.00032 -2.42% 0.0133 0.0139 0.0121 1,567,917
Mar 21 2024 0.0132 0.0022 20.00% 0.011 0.013575 0.0109 11,135,935
Mar 20 2024 0.011 0.0006 5.77% 0.01 0.0116 0.0077 7,584,999
Mar 19 2024 0.0104 -0.0015 -12.61% 0.01138 0.0119 0.0093 33,181,792
Mar 18 2024 0.0119 -0.0011 -8.46% 0.013 0.0134 0.011 15,270,560
Mar 15 2024 0.013 -0.0004 -2.99% 0.0136 0.014 0.0117 6,803,535
Mar 14 2024 0.0134 0.00 0.00% 0.0132 0.0138 0.0121 9,303,057
Mar 13 2024 0.0134 -0.00066 -4.69% 0.0139 0.014 0.0131 4,553,309
Mar 12 2024 0.01406 -0.00084 -5.64% 0.01495 0.0151 0.0135 3,859,952
Mar 11 2024 0.0149 0.0007 4.93% 0.0141 0.015 0.0137 3,909,204
Mar 08 2024 0.0142 -0.0003 -2.07% 0.0149 0.0153 0.0137 5,607,544
Mar 07 2024 0.0145 -0.0012 -7.64% 0.015 0.0157 0.0145 3,643,598
Mar 06 2024 0.0157 -0.0002 -1.26% 0.016 0.0167 0.015 2,416,828
Mar 05 2024 0.0159 -0.0008 -4.79% 0.0165 0.01718 0.0155 2,726,894
Mar 04 2024 0.0167 -0.0008 -4.57% 0.0177 0.0179 0.016 4,051,903
Mar 01 2024 0.0175 -0.0004 -2.23% 0.017 0.018 0.0159 2,505,532

Your Recent History

Delayed Upgrade Clock