Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzolytics Inc (OP: ENZC )

0.0037 +0.0002 (+5.71%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
May 29, 2019 0.0016 0.0016 0.0016 0 +0.00(+60.00%)
May 28, 2019 0.0015 0.0015 0.0010 0.0010 59,759 +0.00(+11.11%)
May 24, 2019 0.0011 0.0011 0.0009 0.0009 168,400 -0.00(-40.00%)
May 22, 2019 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
May 21, 2019 0.0016 0.0016 0.0012 0.0013 3,106,101 -0.00(-27.78%)
May 20, 2019 0.0010 0.0019 0.0010 0.0018 3,857,850 +0.00(+80.00%)
May 17, 2019 0.0010 0.0010 0.0010 0.0010 45,000 -0.00(-23.08%)
May 15, 2019 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
May 14, 2019 0.0010 0.0013 0.0010 0.0010 354,023 -0.00(-16.67%)
May 10, 2019 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
May 08, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
May 06, 2019 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
May 01, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 30, 2019 0.0008 0.0009 0.0008 0.0008 2,850,000 -0.00(-11.11%)
Apr 29, 2019 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+0.00%)
Apr 12, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 11, 2019 0.0009 0.0009 0.0009 0.0009 976,492 +0.00(+0.00%)
Apr 05, 2019 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Apr 04, 2019 0.0010 0.0010 0.0010 0.0010 200,000 +0.00(+11.11%)
Apr 01, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 29, 2019 0.0010 0.0013 0.0009 0.0009 6,283,900 -0.00(-10.00%)
Mar 25, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 19, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Mar 18, 2019 0.0009 0.0009 0.0009 0.0009 2,350,000 -0.00(-40.00%)
Mar 15, 2019 0.0015 0.0015 0.0015 0.0015 30,000 -0.00(-6.25%)
Mar 13, 2019 0.0016 0.0016 0.0016 0 +0.00(+60.00%)
Mar 12, 2019 0.0010 0.0010 0.0010 0.0010 9,000 +0.00(+25.00%)
Mar 11, 2019 0.0008 0.0009 0.0008 0.0008 531,175 -0.00(-11.11%)
Mar 08, 2019 0.0010 0.0010 0.0009 0.0009 2,750,000 -0.00(-10.00%)
Mar 07, 2019 0.0010 0.0010 0.0010 0.0010 400,000 -0.00(-16.67%)
Mar 06, 2019 0.0009 0.0012 0.0009 0.0012 6,169,594 +0.00(+33.33%)
Mar 05, 2019 0.0010 0.0010 0.0009 0.0009 1,208,000 -0.00(-18.18%)
Mar 04, 2019 0.0012 0.0012 0.0011 0.0011 1,170,000 +0.00(+10.00%)
Mar 01, 2019 0.0010 0.0010 0.0010 0.0010 700,000 +0.00(+0.00%)
Feb 28, 2019 0.0010 0.0010 0.0010 0.0010 1,433,333 +0.00(+0.00%)
Feb 27, 2019 0.0011 0.0013 0.0010 0.0010 840,000 -0.00(-23.08%)
Feb 26, 2019 0.0013 0.0013 0.0013 0.0013 1,000 +0.00(+30.00%)
Feb 25, 2019 0.0011 0.0013 0.0010 0.0010 2,033,243 -0.00(-16.67%)
Feb 22, 2019 0.0013 0.0013 0.0012 0.0012 219,000 -0.00(-7.69%)
Feb 21, 2019 0.0013 0.0013 0.0011 0.0013 2,258,497 +0.00(+30.00%)
Feb 20, 2019 0.0012 0.0013 0.0010 0.0010 3,250,700 -0.00(-16.67%)
Feb 19, 2019 0.0012 0.0012 0.0009 0.0012 1,429,924 +0.00(+33.33%)
Feb 15, 2019 0.0008 0.0009 0.0008 0.0009 2,959,000 +0.00(+0.00%)
Feb 14, 2019 0.0009 0.0009 0.0009 0.0009 1,460,000 +0.00(+0.00%)
Feb 13, 2019 0.0010 0.0010 0.0009 0.0009 1,163,000 -0.00(-25.00%)
Feb 12, 2019 0.0013 0.0013 0.0012 0.0012 1,800,000 +0.00(+20.00%)
Feb 11, 2019 0.0010 0.0012 0.0009 0.0010 1,655,000 +0.00(+0.00%)
Feb 08, 2019 0.0013 0.0013 0.0010 0.0010 2,345,100 -0.00(-16.67%)
Feb 07, 2019 0.0014 0.0014 0.0010 0.0012 5,184,266 -0.00(-25.00%)
Feb 06, 2019 0.0011 0.0016 0.0010 0.0016 2,443,333 +0.00(+23.08%)
Feb 05, 2019 0.0010 0.0018 0.0010 0.0013 160,426,400 +0.00(+30.00%)
Feb 04, 2019 0.0013 0.0013 0.0010 0.0010 173,000 -0.00(-9.09%)
Jan 31, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 30, 2019 0.0010 0.0012 0.0009 0.0011 3,644,000 -0.00(-8.33%)
Jan 28, 2019 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jan 25, 2019 0.0011 0.0011 0.0010 0.0010 550,000 -0.00(-28.57%)
Jan 24, 2019 0.0017 0.0017 0.0011 0.0014 1,250,000 +0.00(+0.00%)
Jan 23, 2019 0.0020 0.0021 0.0013 0.0014 4,337,685 -0.00(-46.15%)
Jan 22, 2019 0.0031 0.0041 0.0025 0.0026 6,297,318 -0.00(-21.21%)
Jan 18, 2019 0.0026 0.0041 0.0018 0.0033 13,295,500 +0.00(+73.68%)
Jan 17, 2019 0.0009 0.0019 0.0009 0.0019 27,070,052 +0.00(+26.67%)
Jan 16, 2019 0.0031 0.0031 0.0011 0.0015 22,820,656 -0.00(-51.61%)
Jan 15, 2019 0.0031 0.0031 0.0031 0.0031 100,007 +0.00(+29.17%)
Jan 14, 2019 0.0024 0.0024 0.0024 0.0024 100,000 -0.00(-65.71%)
Jan 11, 2019 0.0030 0.0070 0.0023 0.0070 100,100 +0.00(+0.00%)
Jan 08, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 03, 2019 0.0070 0.0070 0.0070 0 +0.01(+250.00%)
Jan 02, 2019 0.0020 0.0020 0.0020 0.0020 10,020 -0.01(-72.97%)
Dec 31, 2018 0.0020 0.0074 0.0020 0.0074 300 -0.00(-1.33%)
Dec 26, 2018 0.0075 0.0075 0.0075 0 +0.00(+200.00%)
Dec 20, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 17, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 10, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 07, 2018 0.0025 0.0025 0.0025 0.0025 25,000 -0.00(-37.50%)
Nov 29, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 27, 2018 0.0040 0.0040 0.0040 0 +0.00(+60.00%)
Nov 23, 2018 0.0025 0.0025 0.0025 0 -0.01(-68.75%)
Nov 21, 2018 0.0080 0.0080 0.0080 0 -0.00(-9.09%)
Nov 20, 2018 0.0088 0.0088 0.0088 0.0088 500 +0.01(+225.93%)
Nov 16, 2018 0.0027 0.0027 0.0027 0 -0.00(-32.50%)
Nov 05, 2018 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Oct 30, 2018 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Oct 29, 2018 0.0050 0.0050 0.0050 34 +0.00(+0.00%)
Oct 25, 2018 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Oct 24, 2018 0.0085 0.0085 0.0065 0.0065 700 +0.00(+0.00%)
Oct 23, 2018 0.0085 0.0085 0.0065 0.0065 398 +0.00(+0.00%)
Oct 22, 2018 0.0089 0.0089 0.0065 0.0065 10,100 -0.00(-27.78%)
Oct 19, 2018 0.0060 0.0090 0.0013 0.0090 961,500 +0.00(+38.46%)
Oct 18, 2018 0.0095 0.0095 0.0060 0.0065 11,100 +0.00(+18.18%)
Oct 17, 2018 0.0055 0.0095 0.0055 0.0055 800 -0.00(-42.11%)
Oct 16, 2018 0.0095 0.0095 0.0050 0.0095 11,300 +0.00(+0.00%)
Oct 12, 2018 0.0095 0.0095 0.0095 0 +0.00(+35.71%)
Oct 11, 2018 0.0080 0.0080 0.0045 0.0070 159,100 -0.00(-27.08%)
Oct 10, 2018 0.0095 0.0096 0.0089 0.0096 115,500 +0.00(+3.23%)
Oct 09, 2018 0.0095 0.0095 0.0045 0.0093 153,000 +0.01(+126.83%)
Oct 03, 2018 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 02, 2018 0.0045 0.0045 0.0041 0.0041 100,000 +0.00(+0.00%)
Sep 24, 2018 0.0041 0.0041 0.0041 0 -0.00(-45.33%)
Sep 12, 2018 0.0075 0.0075 0.0075 0 -0.00(-22.68%)
Sep 05, 2018 0.0097 0.0097 0.0097 0 +0.00(+64.41%)
Aug 30, 2018 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 24, 2018 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 20, 2018 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 15, 2018 0.0059 0.0059 0.0059 0 +0.00(+136.00%)
Aug 09, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 07, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 03, 2018 0.0025 0.0025 0.0025 0 -0.00(-57.63%)
Jul 25, 2018 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Jul 24, 2018 0.0059 0.0059 0.0059 0.0059 10,000 +0.00(+0.00%)
Jul 23, 2018 0.0031 0.0059 0.0027 0.0059 15,000 +0.00(+0.51%)
Jul 20, 2018 0.0059 0.0059 0.0059 0.0059 17,949 -0.00(-0.51%)
Jul 19, 2018 0.0059 0.0059 0.0059 0.0059 30,000 +0.00(+145.83%)
Jul 10, 2018 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Jul 09, 2018 0.0011 0.0023 0.0011 0.0023 30,000 -0.00(-42.50%)
Jul 02, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 27, 2018 0.0040 0.0040 0.0040 1 -0.00(-11.11%)
Jun 22, 2018 0.0045 0.0045 0.0045 0 -0.00(-23.60%)
Jun 15, 2018 0.0059 0.0059 0.0059 0 +0.00(+30.89%)
Jun 12, 2018 0.0045 0.0045 0.0045 0 -0.01(-54.08%)
Jun 08, 2018 0.0098 0.0098 0.0098 0 +0.00(+0.62%)
Jun 07, 2018 0.0060 0.0097 0.0060 0.0097 141,650 +0.00(+62.33%)
Jun 06, 2018 0.0099 0.0099 0.0060 0.0060 9,700 +0.00(+50.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.