Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enzolytics Inc
(OP:
ENZC
)
0.0029
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
0.0724
0.0740
0.0681
0.0690
11,106,497
-0.00(-4.70%)
Dec 30, 2021
0.0720
0.0740
0.0660
0.0724
12,880,920
+0.00(+0.70%)
Dec 29, 2021
0.0766
0.0795
0.0709
0.0719
21,171,684
-0.00(-3.49%)
Dec 28, 2021
0.0755
0.0825
0.0708
0.0745
9,753,716
-0.01(-6.88%)
Dec 27, 2021
0.0800
0.0848
0.0750
0.0800
13,171,972
+0.00(+0.00%)
Dec 23, 2021
0.0630
0.0839
0.0600
0.0800
44,075,408
+0.01(+21.95%)
Dec 22, 2021
0.0685
0.0720
0.0645
0.0656
15,443,307
-0.00(-5.61%)
Dec 21, 2021
0.0790
0.0790
0.0680
0.0695
13,011,092
-0.00(-3.47%)
Dec 20, 2021
0.0700
0.0745
0.0680
0.0720
11,529,059
+0.00(+3.15%)
Dec 17, 2021
0.0739
0.0739
0.0656
0.0698
22,763,832
-0.00(-3.46%)
Dec 16, 2021
0.0750
0.0790
0.0712
0.0723
17,934,280
-0.01(-7.90%)
Dec 15, 2021
0.0804
0.0840
0.0771
0.0785
17,453,630
-0.00(-3.21%)
Dec 14, 2021
0.0870
0.0927
0.0800
0.0811
18,465,196
-0.01(-7.00%)
Dec 13, 2021
0.0907
0.0960
0.0860
0.0872
6,997,206
-0.01(-6.24%)
Dec 10, 2021
0.0949
0.0977
0.0902
0.0930
5,434,369
-0.00(-1.17%)
Dec 09, 2021
0.0950
0.1050
0.0932
0.0941
7,633,368
-0.00(-0.32%)
Dec 08, 2021
0.0971
0.1080
0.0921
0.0944
7,875,805
-0.00(-3.18%)
Dec 07, 2021
0.0935
0.1083
0.0899
0.0975
18,042,888
+0.01(+8.33%)
Dec 06, 2021
0.0900
0.0942
0.0705
0.0900
34,750,320
-0.00(-2.70%)
Dec 03, 2021
0.1145
0.1145
0.0860
0.0925
32,873,772
-0.01(-13.55%)
Dec 02, 2021
0.1075
0.1090
0.1030
0.1070
9,914,438
+0.00(+1.42%)
Dec 01, 2021
0.1136
0.1175
0.1011
0.1055
17,176,836
-0.01(-7.13%)
Nov 30, 2021
0.1199
0.1199
0.1111
0.1136
7,992,949
-0.00(-2.07%)
Nov 29, 2021
0.1210
0.1279
0.1151
0.1160
13,352,331
-0.01(-9.52%)
Nov 26, 2021
0.1130
0.1325
0.1130
0.1282
24,127,972
+0.01(+11.58%)
Nov 24, 2021
0.1162
0.1200
0.1100
0.1149
6,107,729
-0.00(-1.46%)
Nov 23, 2021
0.1190
0.1200
0.1041
0.1166
24,943,682
-0.00(-2.83%)
Nov 22, 2021
0.1270
0.1279
0.1200
0.1200
7,060,339
-0.00(-2.20%)
Nov 19, 2021
0.1261
0.1290
0.1225
0.1227
6,895,519
-0.00(-3.00%)
Nov 18, 2021
0.1251
0.1270
0.1250
0.1265
5,808,743
-0.00(-2.69%)
Nov 17, 2021
0.1300
0.1350
0.1251
0.1300
9,987,703
+0.00(+2.93%)
Nov 16, 2021
0.1340
0.1350
0.1245
0.1263
5,671,246
-0.00(-2.55%)
Nov 15, 2021
0.1300
0.1300
0.1240
0.1296
6,141,966
+0.00(+0.93%)
Nov 12, 2021
0.1243
0.1300
0.1240
0.1284
4,713,207
+0.00(+3.22%)
Nov 11, 2021
0.1283
0.1350
0.1240
0.1244
12,145,894
-0.01(-4.31%)
Nov 10, 2021
0.1285
0.1300
5,651,758
+0.00(+0.00%)
Nov 09, 2021
0.1366
0.1367
0.1290
0.1300
8,646,415
-0.01(-4.97%)
Nov 08, 2021
0.1351
0.1450
0.1351
0.1368
11,771,244
+0.00(+1.33%)
Nov 05, 2021
0.1290
0.1358
0.1290
0.1350
10,430,223
+0.00(+3.69%)
Nov 04, 2021
0.1285
0.1330
0.1285
0.1302
8,959,246
+0.00(+1.01%)
Nov 03, 2021
0.1290
0.1349
0.1228
0.1289
10,134,104
+0.00(+2.63%)
Nov 02, 2021
0.1304
0.1320
0.1225
0.1256
10,482,052
-0.00(-3.75%)
Nov 01, 2021
0.1255
0.1349
0.1233
0.1305
10,680,678
+0.00(+3.08%)
Oct 29, 2021
0.1290
0.1313
0.1232
0.1266
16,309,322
-0.00(-1.25%)
Oct 28, 2021
0.1284
0.1299
0.1237
0.1282
20,513,700
-0.00(-1.38%)
Oct 27, 2021
0.1350
0.1385
0.1299
0.1300
13,319,706
-0.01(-5.39%)
Oct 26, 2021
0.1398
0.1365
0.1374
10,310,866
-0.00(-2.14%)
Oct 25, 2021
0.1503
0.1526
0.1387
0.1404
9,733,299
-0.01(-7.87%)
Oct 22, 2021
0.1409
0.1545
0.1305
0.1524
21,993,644
+0.00(+3.04%)
Oct 21, 2021
0.1506
0.1549
0.1422
0.1479
8,093,547
-0.01(-3.33%)
Oct 20, 2021
0.1545
0.1600
0.1510
0.1530
3,806,565
+0.00(+0.00%)
Oct 19, 2021
0.1499
0.1590
0.1483
0.1530
9,687,536
+0.00(+1.19%)
Oct 18, 2021
0.1605
0.1630
0.1495
0.1512
17,503,770
-0.01(-6.49%)
Oct 15, 2021
0.1619
0.1619
0.1560
0.1617
8,929,328
-0.00(-0.49%)
Oct 14, 2021
0.1680
0.1680
0.1600
0.1625
11,736,895
-0.00(-1.22%)
Oct 13, 2021
0.1788
0.1788
0.1625
0.1645
12,306,235
-0.01(-6.16%)
Oct 12, 2021
0.1844
0.1844
0.1712
0.1753
9,300,164
-0.00(-2.61%)
Oct 11, 2021
0.1860
0.1863
0.1760
0.1800
5,825,948
-0.00(-0.06%)
Oct 08, 2021
0.1951
0.2032
0.1777
0.1801
33,202,816
-0.01(-6.78%)
Oct 07, 2021
0.1701
0.1985
0.1691
0.1932
67,431,112
+0.04(+22.28%)
Oct 06, 2021
0.1700
0.1740
0.1570
0.1580
7,896,328
-0.01(-8.14%)
Oct 05, 2021
0.1748
0.1748
0.1608
0.1720
17,048,788
-0.00(-0.29%)
Oct 04, 2021
0.1775
0.1779
0.1600
0.1725
11,563,134
-0.00(-2.54%)
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
.