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: 3:42 PM EDT, Jun 7, 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 (%)
May 28, 2021
0.1200
0.1328
0.1179
0.1297
34,939,976
+0.01(+9.92%)
May 27, 2021
0.1170
0.1190
0.1135
0.1180
14,888,883
+0.00(+1.72%)
May 26, 2021
0.1220
0.1220
0.1140
0.1160
13,982,630
-0.00(-3.01%)
May 25, 2021
0.1265
0.1300
0.1149
0.1196
18,736,464
-0.00(-3.86%)
May 24, 2021
0.1135
0.1250
0.1111
0.1244
20,303,134
+0.01(+9.60%)
May 21, 2021
0.1200
0.1200
0.1112
0.1135
14,849,895
-0.00(-0.44%)
May 20, 2021
0.1150
0.1150
0.1056
0.1140
13,632,356
+0.00(+0.00%)
May 19, 2021
0.1250
0.1290
0.1063
0.1140
24,791,472
-0.01(-10.73%)
May 18, 2021
0.1361
0.1469
0.1252
0.1277
23,550,172
-0.01(-4.70%)
May 17, 2021
0.1540
0.1600
0.1257
0.1340
51,619,576
+0.01(+8.15%)
May 14, 2021
0.1060
0.1257
0.1060
0.1239
30,738,832
+0.02(+15.79%)
May 13, 2021
0.1130
0.1290
0.1050
0.1070
25,536,544
-0.00(-2.64%)
May 12, 2021
0.1130
0.1180
0.1025
0.1099
21,681,894
-0.00(-2.74%)
May 11, 2021
0.1010
0.1228
0.0949
0.1130
31,033,590
+0.01(+9.18%)
May 10, 2021
0.1161
0.1220
0.1001
0.1035
31,202,942
-0.02(-13.39%)
May 07, 2021
0.1310
0.1325
0.1125
0.1195
11,044,730
+0.00(+3.91%)
May 06, 2021
0.1190
0.1210
0.1095
0.1150
25,712,040
-0.01(-8.37%)
May 05, 2021
0.1338
0.1375
0.1210
0.1255
12,363,588
-0.00(-3.46%)
May 04, 2021
0.1475
0.1475
0.1253
0.1300
17,414,762
-0.01(-8.13%)
May 03, 2021
0.1460
0.1560
0.1325
0.1415
19,848,816
-0.01(-4.84%)
Apr 30, 2021
0.1250
0.1529
0.1200
0.1487
25,488,898
+0.03(+21.89%)
Apr 29, 2021
0.1350
0.1400
0.1208
0.1220
20,452,430
-0.01(-9.63%)
Apr 28, 2021
0.1411
0.1480
0.1350
0.1350
15,993,675
-0.01(-7.53%)
Apr 27, 2021
0.1600
0.1600
0.1400
0.1460
12,751,966
-0.00(-1.82%)
Apr 26, 2021
0.1599
0.1600
0.1480
0.1487
19,449,780
+0.00(+0.47%)
Apr 23, 2021
0.1472
0.1570
0.1470
0.1480
16,714,100
+0.00(+0.34%)
Apr 22, 2021
0.1585
0.1593
0.1361
0.1475
25,942,756
+0.00(+0.20%)
Apr 21, 2021
0.1330
0.1624
0.1330
0.1472
57,190,408
+0.01(+5.44%)
Apr 20, 2021
0.1306
0.1549
0.1200
0.1396
69,743,232
+0.00(+3.41%)
Apr 19, 2021
0.1049
0.1359
0.0920
0.1350
111,438,240
+0.03(+33.93%)
Apr 16, 2021
0.1250
0.1290
0.0866
0.1008
152,149,600
-0.02(-19.23%)
Apr 15, 2021
0.1405
0.1435
0.1133
0.1248
130,577,800
-0.01(-4.73%)
Apr 14, 2021
0.2249
0.2370
0.1121
0.1310
147,024,736
-0.09(-41.52%)
Apr 13, 2021
0.2000
0.2365
0.1815
0.2240
27,915,944
+0.02(+9.97%)
Apr 12, 2021
0.2450
0.2450
0.2000
0.2037
22,904,552
-0.03(-12.31%)
Apr 09, 2021
0.1970
0.2323
0.1810
0.2323
33,636,000
+0.04(+21.94%)
Apr 08, 2021
0.2139
0.2169
0.1890
0.1905
17,568,404
-0.01(-6.89%)
Apr 07, 2021
0.1965
0.2277
0.1800
0.2046
23,828,580
+0.00(+1.04%)
Apr 06, 2021
0.2740
0.2741
0.2011
0.2025
51,038,776
-0.04(-17.95%)
Apr 05, 2021
0.1623
0.2470
0.1552
0.2468
115,297,616
+0.08(+46.04%)
Apr 01, 2021
0.1910
0.1910
0.1510
0.1690
88,297,600
-0.02(-11.15%)
Mar 31, 2021
0.2090
0.2099
0.1836
0.1902
35,883,880
-0.02(-11.53%)
Mar 30, 2021
0.2400
0.2499
0.2020
0.2150
16,265,583
-0.02(-8.86%)
Mar 29, 2021
0.2290
0.2424
0.2010
0.2359
24,939,658
+0.02(+7.23%)
Mar 26, 2021
0.2202
0.2370
0.2100
0.2200
21,632,200
-0.00(-0.90%)
Mar 25, 2021
0.2270
0.2499
0.2000
0.2220
31,047,820
-0.02(-6.72%)
Mar 24, 2021
0.2848
0.2900
0.2350
0.2380
27,685,500
-0.04(-14.88%)
Mar 23, 2021
0.3025
0.3075
0.2620
0.2796
15,841,169
-0.02(-6.83%)
Mar 22, 2021
0.3050
0.3490
0.3000
0.3001
16,585,908
-0.00(-0.23%)
Mar 19, 2021
0.3275
0.3275
0.2800
0.3008
11,465,601
+0.00(+0.17%)
Mar 18, 2021
0.3231
0.3374
0.2801
0.3003
17,667,356
-0.03(-9.00%)
Mar 17, 2021
0.2799
0.3411
0.2509
0.3300
33,328,166
+0.04(+13.83%)
Mar 16, 2021
0.3200
0.3280
0.2750
0.2899
39,414,824
-0.04(-12.12%)
Mar 15, 2021
0.3700
0.3780
0.3200
0.3299
24,896,766
-0.03(-8.28%)
Mar 12, 2021
0.3500
0.3780
0.3450
0.3597
12,814,800
+0.01(+2.48%)
Mar 11, 2021
0.3448
0.3850
0.3120
0.3510
21,672,380
+0.01(+1.74%)
Mar 10, 2021
0.3700
0.3799
0.3300
0.3450
21,888,042
-0.04(-10.37%)
Mar 09, 2021
0.4375
0.4560
0.3600
0.3849
36,565,084
-0.04(-9.44%)
Mar 08, 2021
0.4100
0.4920
0.4030
0.4250
46,996,768
+0.04(+9.54%)
Mar 05, 2021
0.2499
0.3880
0.2204
0.3880
92,256,104
+0.12(+46.91%)
Mar 04, 2021
0.3799
0.3799
0.2230
0.2641
108,269,176
-0.13(-32.80%)
Mar 03, 2021
0.4899
0.4899
0.3510
0.3930
74,644,672
-0.08(-17.78%)
Mar 02, 2021
0.5400
0.5499
0.4700
0.4780
25,158,104
-0.07(-12.77%)
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
.