Enzolytics, Inc. (ENZC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0053

+0.0004

(+7.29%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0048	0.0055	0.0048	0.0053	0.0053	7,604,402
Apr 30, 2024	0.0050	0.0053	0.0048	0.0049	0.0049	9,016,850
Apr 29, 2024	0.0052	0.0053	0.0042	0.0051	0.0051	10,291,195
Apr 26, 2024	0.0050	0.0055	0.0043	0.0052	0.0052	34,793,843
Apr 25, 2024	0.0043	0.0049	0.0041	0.0044	0.0044	7,202,484
Apr 24, 2024	0.0042	0.0055	0.0036	0.0043	0.0043	37,297,480
Apr 23, 2024	0.0027	0.0045	0.0027	0.0042	0.0042	25,394,586
Apr 22, 2024	0.0036	0.0037	0.0016	0.0029	0.0029	99,284,908
Apr 19, 2024	0.0045	0.0054	0.0045	0.0048	0.0048	6,797,371
Apr 18, 2024	0.0049	0.0055	0.0045	0.0049	0.0049	10,416,190
Apr 17, 2024	0.0044	0.0062	0.0038	0.0052	0.0052	25,882,949
Apr 16, 2024	0.0059	0.0060	0.0042	0.0044	0.0044	25,726,007
Apr 15, 2024	0.0077	0.0077	0.0047	0.0056	0.0056	77,081,270
Apr 12, 2024	0.0088	0.0088	0.0070	0.0079	0.0079	27,423,950
Apr 11, 2024	0.0090	0.0090	0.0083	0.0086	0.0086	1,490,174
Apr 10, 2024	0.0083	0.0090	0.0082	0.0086	0.0086	3,218,896
Apr 09, 2024	0.0086	0.0090	0.0083	0.0088	0.0088	9,433,710
Apr 08, 2024	0.0087	0.0088	0.0082	0.0085	0.0085	3,255,125
Apr 05, 2024	0.0084	0.0087	0.0081	0.0087	0.0087	5,092,459
Apr 04, 2024	0.0090	0.0090	0.0082	0.0084	0.0084	8,030,323
Apr 03, 2024	0.0092	0.0097	0.0088	0.0089	0.0089	8,375,185
Apr 02, 2024	0.0098	0.0100	0.0082	0.0093	0.0093	4,861,512
Apr 01, 2024	0.0100	0.0115	0.0097	0.0099	0.0099	8,601,204
Mar 28, 2024	0.0100	0.0120	0.0090	0.0106	0.0106	6,223,216
Mar 27, 2024	0.0086	0.0111	0.0082	0.0101	0.0101	19,887,944
Mar 26, 2024	0.0105	0.0111	0.0080	0.0086	0.0086	27,894,200
Mar 25, 2024	0.0134	0.0134	0.0093	0.0107	0.0107	21,271,211
Mar 22, 2024	0.0133	0.0139	0.0121	0.0129	0.0129	1,567,917
Mar 21, 2024	0.0110	0.0136	0.0109	0.0132	0.0132	11,135,935
Mar 20, 2024	0.0100	0.0116	0.0077	0.0110	0.0110	7,584,999
Mar 19, 2024	0.0114	0.0119	0.0093	0.0104	0.0104	33,181,792
Mar 18, 2024	0.0130	0.0134	0.0110	0.0119	0.0119	15,270,560
Mar 15, 2024	0.0136	0.0140	0.0117	0.0130	0.0130	6,803,535
Mar 14, 2024	0.0132	0.0138	0.0121	0.0134	0.0134	9,303,057
Mar 13, 2024	0.0139	0.0140	0.0131	0.0134	0.0134	4,553,309
Mar 12, 2024	0.0149	0.0151	0.0135	0.0141	0.0141	3,859,952
Mar 11, 2024	0.0141	0.0150	0.0137	0.0149	0.0149	3,909,204
Mar 08, 2024	0.0149	0.0153	0.0137	0.0142	0.0142	5,607,544
Mar 07, 2024	0.0150	0.0157	0.0145	0.0145	0.0145	3,643,598
Mar 06, 2024	0.0160	0.0167	0.0150	0.0157	0.0157	2,416,828
Mar 05, 2024	0.0165	0.0172	0.0155	0.0159	0.0159	2,726,894
Mar 04, 2024	0.0177	0.0179	0.0160	0.0167	0.0167	4,051,903
Mar 01, 2024	0.0170	0.0180	0.0159	0.0175	0.0175	2,505,532
Feb 29, 2024	0.0110	0.0196	0.0110	0.0179	0.0179	2,449,332
Feb 28, 2024	0.0173	0.0200	0.0169	0.0196	0.0196	4,955,393
Feb 27, 2024	0.0163	0.0181	0.0160	0.0173	0.0173	5,899,032
Feb 26, 2024	0.0140	0.0170	0.0140	0.0166	0.0166	5,667,069
Feb 23, 2024	0.0145	0.0159	0.0130	0.0157	0.0157	5,343,196
Feb 22, 2024	0.0149	0.0149	0.0138	0.0139	0.0139	1,447,398
Feb 21, 2024	0.0136	0.0153	0.0136	0.0146	0.0146	3,309,881
Feb 20, 2024	0.0148	0.0148	0.0135	0.0139	0.0139	4,299,416
Feb 16, 2024	0.0138	0.0149	0.0138	0.0143	0.0143	1,701,989
Feb 15, 2024	0.0135	0.0150	0.0135	0.0144	0.0144	4,130,798
Feb 14, 2024	0.0140	0.0155	0.0135	0.0141	0.0141	4,922,504
Feb 13, 2024	0.0142	0.0150	0.0135	0.0145	0.0145	4,179,901
Feb 12, 2024	0.0150	0.0152	0.0133	0.0148	0.0148	2,776,537
Feb 09, 2024	0.0141	0.0156	0.0135	0.0150	0.0150	6,142,364
Feb 08, 2024	0.0150	0.0160	0.0142	0.0150	0.0150	3,099,296
Feb 07, 2024	0.0150	0.0165	0.0142	0.0154	0.0154	5,396,518
Feb 06, 2024	0.0132	0.0170	0.0132	0.0160	0.0160	8,317,103
Feb 05, 2024	0.0150	0.0156	0.0127	0.0133	0.0133	9,605,927
Feb 02, 2024	0.0152	0.0160	0.0150	0.0157	0.0157	2,577,710
Feb 01, 2024	0.0167	0.0167	0.0152	0.0155	0.0155	2,350,411
Jan 31, 2024	0.0162	0.0162	0.0152	0.0161	0.0161	3,201,328
Jan 30, 2024	0.0174	0.0174	0.0152	0.0162	0.0162	3,875,183
Jan 29, 2024	0.0151	0.0175	0.0151	0.0175	0.0175	3,346,851
Jan 26, 2024	0.0164	0.0177	0.0158	0.0158	0.0158	1,668,510
Jan 25, 2024	0.0162	0.0178	0.0150	0.0165	0.0165	3,776,126
Jan 24, 2024	0.0165	0.0173	0.0155	0.0162	0.0162	2,321,401
Jan 23, 2024	0.0176	0.0189	0.0151	0.0165	0.0165	4,597,989
Jan 22, 2024	0.0175	0.0185	0.0154	0.0176	0.0176	5,754,337
Jan 19, 2024	0.0191	0.0196	0.0155	0.0178	0.0178	9,009,142
Jan 18, 2024	0.0213	0.0219	0.0180	0.0196	0.0196	4,851,698
Jan 17, 2024	0.0225	0.0225	0.0210	0.0212	0.0212	4,276,915
Jan 16, 2024	0.0199	0.0235	0.0196	0.0202	0.0202	6,287,085
Jan 12, 2024	0.0209	0.0216	0.0193	0.0207	0.0207	3,051,509
Jan 11, 2024	0.0225	0.0226	0.0209	0.0211	0.0211	3,256,526
Jan 10, 2024	0.0235	0.0235	0.0204	0.0225	0.0225	4,474,865
Jan 09, 2024	0.0240	0.0247	0.0222	0.0231	0.0231	4,946,314
Jan 08, 2024	0.0189	0.0246	0.0186	0.0238	0.0238	14,529,441
Jan 05, 2024	0.0185	0.0207	0.0180	0.0188	0.0188	6,370,030
Jan 04, 2024	0.0192	0.0192	0.0167	0.0185	0.0185	4,345,878
Jan 03, 2024	0.0205	0.0220	0.0179	0.0181	0.0181	13,358,062
Jan 02, 2024	0.0173	0.0215	0.0169	0.0194	0.0194	13,814,426
Dec 29, 2023	0.0149	0.0188	0.0143	0.0175	0.0175	20,859,268
Dec 28, 2023	0.0119	0.0175	0.0119	0.0148	0.0148	19,425,312
Dec 27, 2023	0.0116	0.0133	0.0113	0.0126	0.0126	10,356,409
Dec 26, 2023	0.0118	0.0125	0.0106	0.0119	0.0119	6,589,520
Dec 22, 2023	0.0105	0.0122	0.0102	0.0116	0.0116	10,644,604
Dec 21, 2023	0.0110	0.0133	0.0100	0.0108	0.0108	25,789,977
Dec 20, 2023	0.0120	0.0129	0.0103	0.0116	0.0116	22,731,398
Dec 19, 2023	0.0122	0.0136	0.0120	0.0127	0.0127	22,909,032
Dec 18, 2023	0.0141	0.0163	0.0133	0.0136	0.0136	10,592,225
Dec 15, 2023	0.0140	0.0198	0.0135	0.0149	0.0149	23,615,265
Dec 14, 2023	0.0185	0.0185	0.0131	0.0145	0.0145	21,356,629
Dec 13, 2023	0.0180	0.0193	0.0165	0.0175	0.0175	4,884,968
Dec 12, 2023	0.0180	0.0193	0.0169	0.0180	0.0180	9,865,891
Dec 11, 2023	0.0216	0.0216	0.0180	0.0195	0.0195	7,731,579
Dec 08, 2023	0.0213	0.0230	0.0203	0.0216	0.0216	2,036,040
Dec 07, 2023	0.0230	0.0230	0.0207	0.0220	0.0220	3,024,586
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD78,787.47-3,792.29(-4.59%)

Enzolytics, Inc. (ENZC)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
78,787.47
-3,792.29(-4.59%)