ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,753.43
0.40%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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)

0.0037
0.00025 (7.25%)
May 31 2024 - Closed
Delayed by 15 minutes

ENZC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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

Your Recent History

USOTC
ENZC
Enzolytics (PK)
COIN
F4L8EUR
TG
ENV
Enav
COIN
HRCBTC
BITMOT
2791577
Austria Fx 2.9% Feb34 Eur
BMF
DIFJ26V26
DIFJ26V26 - 04/2026
NASDAQ
FYTZYX
Interest Rate Hedge and ...
EU
XS0188807928
E Mac C 1 633 36
LSE
76UQ
Investec Bnk 25
TSXV
PEP
Petrostar Petroleum Corporation
USOTC
VFCAF
Vanguard FTSE CDA All Ca... (GM)
BIT
UV8B2M
UniCredit Bank
BIT
S27677
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved