ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,588.97
      1.11%
      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)

      0.0035
      -0.00096 (-21.52%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      ENZC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Feb 29 2024 0.0179 -0.0017 -8.67% 0.011 0.0196 0.011 2,449,332
      Feb 28 2024 0.0196 0.0023 13.29% 0.0173 0.02 0.0169 4,955,393
      Feb 27 2024 0.0173 0.0007 4.22% 0.0163 0.018075 0.016 5,899,032
      Feb 26 2024 0.0166 0.00094 6.00% 0.014 0.017 0.014 5,667,069
      Feb 23 2024 0.01566 0.00176 12.66% 0.0145 0.0159 0.013 5,343,196
      Feb 22 2024 0.0139 -0.0007 -4.79% 0.0149 0.0149 0.0138 1,447,398
      Feb 21 2024 0.0146 0.0007 5.04% 0.0136 0.01525 0.0136 3,309,881
      Feb 20 2024 0.0139 -0.00043 -2.97% 0.0148 0.0148 0.0135 4,299,416
      Feb 16 2024 0.014325 -0.00008 -0.52% 0.0138 0.01495 0.0138 1,701,989
      Feb 15 2024 0.0144 0.0003 2.13% 0.0135 0.015 0.0135 4,130,798
      Feb 14 2024 0.0141 -0.00036 -2.49% 0.014 0.0155 0.0135 4,922,504
      Feb 13 2024 0.01446 -0.00034 -2.30% 0.0142 0.015 0.0135 4,179,901
      Feb 12 2024 0.0148 -0.0002 -1.33% 0.015 0.0152 0.0133 2,776,537
      Feb 09 2024 0.015 0.00001 0.07% 0.0141 0.0156 0.01345 6,142,364
      Feb 08 2024 0.01499 -0.00041 -2.66% 0.015 0.016 0.01415 3,099,296
      Feb 07 2024 0.0154 -0.0006 -3.75% 0.015 0.0165 0.01418 5,396,518
      Feb 06 2024 0.016 0.00265 19.85% 0.0132 0.017 0.0132 8,317,103
      Feb 05 2024 0.01335 -0.00235 -14.97% 0.015 0.0156 0.0127 9,605,927

      Your Recent History

      USOTC
      ENZC
      Enzolytics (PK)
      Delayed Upgrade Clock