U.S. markets close in 13 minutes

Enzolytics, Inc. (ENZC)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0037+0.0003 (+7.25%)
A partir del 03:30PM EDT. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.00340.00370.00340.00370.00372,702,261
30 may 20240.00340.00370.00330.00340.00346,411,152
29 may 20240.00440.00450.00340.00340.003446,630,100
28 may 20240.00340.00480.00340.00410.004126,182,087
24 may 20240.00330.00400.00330.00350.00354,402,043
23 may 20240.00400.00400.00320.00350.003513,694,647
22 may 20240.00380.00380.00330.00360.00366,864,725
21 may 20240.00330.00390.00320.00330.003311,090,111
20 may 20240.00360.00390.00340.00370.003718,354,449
17 may 20240.00400.00420.00370.00380.00384,221,499
16 may 20240.00370.00410.00330.00390.003910,853,945
15 may 20240.00400.00410.00350.00370.00376,488,177
14 may 20240.00380.00490.00330.00390.003919,378,047
13 may 20240.00410.00430.00370.00400.00409,871,007
10 may 20240.00400.00450.00380.00430.00433,651,855
09 may 20240.00450.00470.00370.00450.00453,670,574
08 may 20240.00410.00500.00360.00400.00407,291,683
07 may 20240.00470.00510.00400.00470.004710,061,980
06 may 20240.00310.00440.00310.00430.004321,629,372
03 may 20240.00430.00470.00310.00350.003578,150,955
02 may 20240.00490.00550.00400.00450.004514,761,844
01 may 20240.00480.00550.00480.00530.00537,604,402
30 abr 20240.00500.00530.00480.00490.00499,016,850
29 abr 20240.00520.00530.00420.00510.005110,291,195
26 abr 20240.00500.00550.00430.00520.005234,793,843
25 abr 20240.00430.00490.00410.00440.00447,202,484
24 abr 20240.00420.00550.00360.00430.004337,297,480
23 abr 20240.00270.00450.00270.00420.004225,394,586
22 abr 20240.00360.00370.00160.00290.002999,284,908
19 abr 20240.00450.00540.00450.00480.00486,797,371
18 abr 20240.00490.00550.00450.00490.004910,416,190
17 abr 20240.00440.00620.00380.00520.005225,882,949
16 abr 20240.00590.00600.00420.00440.004425,726,007
15 abr 20240.00770.00770.00470.00560.005677,081,270
12 abr 20240.00880.00880.00700.00790.007927,423,950
11 abr 20240.00900.00900.00830.00860.00861,490,174
10 abr 20240.00830.00900.00820.00860.00863,218,896
09 abr 20240.00860.00900.00830.00880.00889,433,710
08 abr 20240.00870.00880.00820.00850.00853,255,125
05 abr 20240.00840.00870.00810.00870.00875,092,459
04 abr 20240.00900.00900.00820.00840.00848,030,323
03 abr 20240.00920.00970.00880.00890.00898,375,185
02 abr 20240.00980.01000.00820.00930.00934,861,512
01 abr 20240.01000.01150.00970.00990.00998,601,204
28 mar 20240.01000.01200.00900.01060.01066,223,216
27 mar 20240.00860.01110.00820.01010.010119,887,944
26 mar 20240.01050.01110.00800.00860.008627,894,200
25 mar 20240.01340.01340.00930.01070.010721,271,211
22 mar 20240.01330.01390.01210.01290.01291,567,917
21 mar 20240.01100.01360.01090.01320.013211,135,935
20 mar 20240.01000.01160.00770.01100.01107,584,999
19 mar 20240.01140.01190.00930.01040.010433,181,792
18 mar 20240.01300.01340.01100.01190.011915,270,560
15 mar 20240.01360.01400.01170.01300.01306,803,535
14 mar 20240.01320.01380.01210.01340.01349,303,057
13 mar 20240.01390.01400.01310.01340.01344,553,309
12 mar 20240.01490.01510.01350.01410.01413,859,952
11 mar 20240.01410.01500.01370.01490.01493,909,204
08 mar 20240.01490.01530.01370.01420.01425,607,544
07 mar 20240.01500.01570.01450.01450.01453,643,598
06 mar 20240.01600.01670.01500.01570.01572,416,828
05 mar 20240.01650.01720.01550.01590.01592,726,894
04 mar 20240.01770.01790.01600.01670.01674,051,903
01 mar 20240.01700.01800.01590.01750.01752,505,532
29 feb 20240.01100.01960.01100.01790.01792,449,332
28 feb 20240.01730.02000.01690.01960.01964,955,393
27 feb 20240.01630.01810.01600.01730.01735,899,032
26 feb 20240.01400.01700.01400.01660.01665,667,069
23 feb 20240.01450.01590.01300.01570.01575,343,196
22 feb 20240.01490.01490.01380.01390.01391,447,398
21 feb 20240.01360.01530.01360.01460.01463,309,881
20 feb 20240.01480.01480.01350.01390.01394,299,416
16 feb 20240.01380.01490.01380.01430.01431,701,989
15 feb 20240.01350.01500.01350.01440.01444,130,798
14 feb 20240.01400.01550.01350.01410.01414,922,504
13 feb 20240.01420.01500.01350.01450.01454,179,901
12 feb 20240.01500.01520.01330.01480.01482,776,537
09 feb 20240.01410.01560.01350.01500.01506,142,364
08 feb 20240.01500.01600.01420.01500.01503,099,296
07 feb 20240.01500.01650.01420.01540.01545,396,518
06 feb 20240.01320.01700.01320.01600.01608,317,103
05 feb 20240.01500.01560.01270.01330.01339,605,927
02 feb 20240.01520.01600.01500.01570.01572,577,710
01 feb 20240.01670.01670.01520.01550.01552,350,411
31 ene 20240.01620.01620.01520.01610.01613,201,328
30 ene 20240.01740.01740.01520.01620.01623,875,183
29 ene 20240.01510.01750.01510.01750.01753,346,851
26 ene 20240.01640.01770.01580.01580.01581,668,510
25 ene 20240.01620.01780.01500.01650.01653,776,126
24 ene 20240.01650.01730.01550.01620.01622,321,401
23 ene 20240.01760.01890.01510.01650.01654,597,989
22 ene 20240.01750.01850.01540.01760.01765,754,337
19 ene 20240.01910.01960.01550.01780.01789,009,142
18 ene 20240.02130.02190.01800.01960.01964,851,698
17 ene 20240.02250.02250.02100.02120.02124,276,915
16 ene 20240.01990.02350.01960.02020.02026,287,085
12 ene 20240.02090.02160.01930.02070.02073,051,509
11 ene 20240.02250.02260.02090.02110.02113,256,526
10 ene 20240.02350.02350.02040.02250.02254,474,865
09 ene 20240.02400.02470.02220.02310.02314,946,314
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...