Enzolytics Inc (PK) Historical Data - ENZC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Enzolytics Inc (PK) (ENZC)
Enzolytics Inc (PK) (ENZC) Historical

Enzolytics Inc (PK) (ENZC)

0.0018

-0.00004

(-1.91%)

Closed July 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0001	5.88235294118	0.0017	0.002	0.0017	5042364	0.00178943	CS
4	-0.0003	-14.2857142857	0.0021	0.0025	0.0014	12006453	0.00189257	CS
12	-0.0032	-64	0.005	0.0055	0.0014	12823792	0.00314704	CS
26	-0.0173	-90.5759162304	0.0191	0.02	0.0014	11562750	0.0059189	CS
52	-0.0467	-96.2886597938	0.0485	0.06025	0.0014	9481905	0.01511066	CS
156	-0.1962	-99.0909090909	0.198	0.2201	0.0014	9691398	0.06769721	CS
260	0.0008	80	0.001	0.958	0.0001	26686071	0.06696444	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424180	0.0018	-3.5E-5	-1.91	0.0019	0.0019	0.0018	1420223
1721337960	0.001835	3.5E-5	1.94	0.0017	0.0019	0.0017	6673402
1721251320	0.0018	0	0.00	0.0018	0.002	0.0017	4801329
1721164920	0.0018	0.0001	5.88	0.0017	0.002	0.0017	4391368
1721078940	0.0017	-0.0001	-5.56	0.0018	0.002	0.0017	5001518
1720819200	0.0018	-0.0001	-5.26	0.0017	0.002	0.0017	4344203
1720733280	0.0019	0.0001	5.56	0.0017	0.002	0.0017	9692625
1720646880	0.0018	0	0.00	0.00185	0.0019	0.0018	4738350
1720560540	0.0018	0	0.00	0.002	0.002	0.0018	3899198
1720473600	0.0018	5.0E-5	2.86	0.0017	0.002	0.0017	7042728
1720214640	0.00175	-0.00025	-12.50	0.0018	0.0019	0.0017	7297877
1720041000	0.002	7.0E-5	3.63	0.002	0.002	0.0018	886435
1719955740	0.00193	8.0E-5	4.32	0.0019	0.002	0.0017	10584926
1719868980	0.00185	-5.0E-5	-2.63	0.002	0.0021	0.0016	15895918
1719610020	0.0019	0	0.00	0.0014	0.002	0.0014	13238245
1719523200	0.0019	0.0001	5.56	0.00185	0.0019	0.0016	7094266
1719437040	0.0018	-0.0003	-14.29	0.0018	0.002	0.0014	59982093
1719350880	0.0021	0.0001	5.00	0.002	0.0022	0.0018	16860110
1719264540	0.002	-0.00035	-14.89	0.0022	0.0025	0.0018	39411484
1719005220	0.00235	0.00015	6.82	0.0021	0.0025	0.0021	6286526
1718918640	0.0022	-0.0003	-12.00	0.0025	0.00272	0.0022	8345283
1718746140	0.0025	-0.0004	-13.79	0.0032	0.0032	0.0025	2858632
1718659680	0.0028999	0.0002999	11.53	0.0027	0.0031	0.0027	7171524
1718400300	0.0026	0.0001	4.00	0.0027	0.0027	0.0023	3668167
1718314140	0.0025	-5.0E-5	-1.96	0.0025	0.0027	0.0023999	5019105
1718227380	0.00255	-5.0E-5	-1.92	0.0025	0.0028999	0.0025	7992861
1718141340	0.0026	-0.0003	-10.35	0.00285	0.003	0.0025	15719734
1718054880	0.0028999	0	0.00	0.0026	0.003	0.0026	2271171
1717795800	0.0028999	0	0.00	0.0028	0.003	0.0026	5098012
1717709400	0.0028999	0.0001999	7.40	0.0025	0.003	0.0023999	8010185
1717622460	0.0027	-0.0003	-10.00	0.003	0.0031	0.0025	14231183
1717536360	0.003	-0.0003	-9.09	0.0033	0.00346	0.0028999	16960987
1717450140	0.0033	-0.0004	-10.81	0.0037	0.0037	0.0032	17217596
1717190940	0.0037	0.00025	7.25	0.0034	0.0037	0.0034	2902586
1717104540	0.00345	5.0E-5	1.47	0.00345	0.0037	0.0033	6411152
1717018020	0.0034	-0.0007	-17.07	0.0044	0.0045	0.0034	46630100
1716931740	0.0041	0.0006	17.14	0.0034	0.0047999	0.0034	26182087
1716585840	0.0035	0	0.00	0.0033	0.004	0.0033	4402043
1716499740	0.0035	-0.00014	-3.85	0.004	0.004	0.0032	13694647
1716412800	0.00364	0.00034	10.30	0.0038	0.0038	0.0033	6864725
1716326940	0.0033	-0.0004	-10.81	0.0033	0.0039	0.0032	11090111
1716240180	0.0037	-0.00013	-3.39	0.0036	0.0039	0.0034	18354449
1715981340	0.00383	-7.0E-5	-1.79	0.004	0.0042	0.0037	4221499
1715894940	0.0039	0.00016	4.28	0.00365	0.0041	0.0033	10853945
1715808000	0.00374	-0.00016	-4.10	0.004	0.0041	0.0035	6488177
1715722140	0.0039	-0.0001	-2.50	0.0038	0.0049	0.0033	19378047
1715635200	0.004	-0.00025	-5.88	0.0041	0.0043	0.0037	9871007
1715376000	0.00425	-0.00025	-5.56	0.004	0.0045	0.0038	3651855
1715289720	0.0045	0.00054	13.64	0.0045	0.0047	0.0037	3670574
1715203200	0.00396	-0.00074	-15.74	0.0041	0.005	0.0036	7291683
1715117340	0.0047	0.0004	9.30	0.0047	0.0051	0.004	10061980
1715030940	0.0043	0.0008	22.86	0.0031	0.0044	0.0031	21629372
1714771740	0.0035	-0.00096	-21.52	0.0043	0.0047	0.0031	78150955
1714685340	0.00446	-0.00084	-15.85	0.0049	0.0055	0.004	14761844
1714598400	0.0053	0.00036	7.29	0.0047999	0.0055	0.0047999	7604402
1714512600	0.00494	-0.00016	-3.14	0.005	0.0053	0.0047999	9016850
1714425720	0.0051	-0.0001	-1.92	0.0052	0.0053	0.0042	10291195
1714166580	0.0052	0.0008	18.18	0.005	0.0055	0.00425	34793843
1714080300	0.0044	0.0001	2.33	0.0043	0.0049	0.0041	7202484
1713994020	0.0043	0.00012	2.87	0.0042	0.0055	0.0036	37297480
1713907740	0.00418	0.0012801	44.14	0.0027	0.0045	0.0027	25394586
1713821340	0.0028999	-0.0019	-39.58	0.0036	0.0037	0.0016	99284908

Enzolytics (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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