Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Enzolytics Inc (PK) (ENZC)
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	22,556,223
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

Enzolytics (PK)

Winland Ocean Shipping (CE)

BIO Genex Laboratories (CE)

Edinburgh Worldwide Inve... (PK)

Global Energy Networks (CE)

Regen Biopharma (PK)

Delayed Upgrade Clock