ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

Delayed Upgrade Clock