Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzolytics Inc (OP: ENZC )

0.0034 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.0029 0.0035 0.0028 0.0034 7,950,310 +0.00(+17.24%)
Aug 14, 2024 0.0027 0.0035 0.0027 0.0029 5,032,594 +0.00(+3.57%)
Aug 13, 2024 0.0037 0.0040 0.0028 0.0028 17,541,584 -0.00(-26.32%)
Aug 12, 2024 0.0041 0.0041 0.0035 0.0038 5,569,495 -0.00(-7.32%)
Aug 09, 2024 0.0043 0.0043 0.0031 0.0041 29,968,612 -0.00(-2.38%)
Aug 08, 2024 0.0029 0.0043 0.0026 0.0042 10,228,791 +0.00(+40.00%)
Aug 07, 2024 0.0029 0.0030 0.0025 0.0030 10,093,861 +0.00(+7.14%)
Aug 06, 2024 0.0027 0.0028 0.0021 0.0028 5,361,860 +0.00(+12.00%)
Aug 05, 2024 0.0023 0.0027 0.0020 0.0025 5,276,088 -0.00(-10.71%)
Aug 02, 2024 0.0024 0.0028 0.0020 0.0028 8,408,231 +0.00(+12.00%)
Aug 01, 2024 0.0022 0.0027 0.0022 0.0025 7,010,444 +0.00(+8.70%)
Jul 31, 2024 0.0022 0.0029 0.0020 0.0023 19,107,362 -0.00(-8.00%)
Jul 30, 2024 0.0020 0.0026 0.0018 0.0025 15,034,943 +0.00(+8.70%)
Jul 29, 2024 0.0018 0.0024 0.0018 0.0023 6,804,861 +0.00(+15.00%)
Jul 26, 2024 0.0018 0.0020 0.0017 0.0020 5,990,196 +0.00(+5.26%)
Jul 25, 2024 0.0017 0.0020 0.0017 0.0019 12,139,772 +0.00(+0.00%)
Jul 24, 2024 0.0017 0.0020 0.0017 0.0019 12,645,811 +0.00(+11.76%)
Jul 23, 2024 0.0016 0.0018 0.0016 0.0017 5,976,564 +0.00(+6.25%)
Jul 22, 2024 0.0019 0.0019 0.0016 0.0016 23,712,258 -0.00(-11.11%)
Jul 19, 2024 0.0019 0.0019 0.0018 0.0018 1,421,023 +0.00(+0.00%)
Jul 18, 2024 0.0017 0.0019 0.0017 0.0018 6,673,402 +0.00(+0.00%)
Jul 17, 2024 0.0018 0.0020 0.0017 0.0018 4,801,329 +0.00(+0.00%)
Jul 16, 2024 0.0017 0.0020 0.0017 0.0018 4,391,368 +0.00(+5.88%)
Jul 15, 2024 0.0018 0.0020 0.0017 0.0017 5,001,518 -0.00(-5.56%)
Jul 12, 2024 0.0017 0.0020 0.0017 0.0018 4,344,203 -0.00(-5.26%)
Jul 11, 2024 0.0018 0.0020 0.0017 0.0019 9,692,625 +0.00(+5.56%)
Jul 10, 2024 0.0019 0.0019 0.0018 0.0018 4,738,350 +0.00(+0.00%)
Jul 09, 2024 0.0020 0.0020 0.0018 0.0018 3,899,198 +0.00(+0.00%)
Jul 08, 2024 0.0017 0.0020 0.0017 0.0018 7,042,728 +0.00(+0.00%)
Jul 05, 2024 0.0018 0.0019 0.0017 0.0018 7,297,877 -0.00(-10.00%)
Jul 03, 2024 0.0020 0.0020 0.0018 0.0020 886,435 +0.00(+5.26%)
Jul 02, 2024 0.0018 0.0020 0.0017 0.0019 10,584,926 +0.00(+0.00%)
Jul 01, 2024 0.0020 0.0021 0.0016 0.0019 15,895,919 +0.00(+0.00%)
Jun 28, 2024 0.0014 0.0020 0.0014 0.0019 13,238,245 +0.00(+0.00%)
Jun 27, 2024 0.0019 0.0019 0.0016 0.0019 7,094,266 +0.00(+5.56%)
Jun 26, 2024 0.0018 0.0020 0.0014 0.0018 59,982,096 -0.00(-14.29%)
Jun 25, 2024 0.0020 0.0022 0.0018 0.0021 16,860,110 +0.00(+5.00%)
Jun 24, 2024 0.0022 0.0025 0.0018 0.0020 39,411,484 -0.00(-16.67%)
Jun 21, 2024 0.0021 0.0025 0.0021 0.0024 6,286,526 +0.00(+9.09%)
Jun 20, 2024 0.0025 0.0027 0.0022 0.0022 8,345,283 -0.00(-12.00%)
Jun 18, 2024 0.0032 0.0032 0.0025 0.0025 2,858,632 -0.00(-13.79%)
Jun 17, 2024 0.0027 0.0031 0.0027 0.0029 7,171,524 +0.00(+11.54%)
Jun 14, 2024 0.0027 0.0027 0.0023 0.0026 3,668,167 +0.00(+4.00%)
Jun 13, 2024 0.0025 0.0027 0.0024 0.0025 5,019,105 -0.00(-3.85%)
Jun 12, 2024 0.0025 0.0029 0.0025 0.0026 7,992,861 +0.00(+0.00%)
Jun 11, 2024 0.0029 0.0030 0.0025 0.0026 15,719,734 -0.00(-10.34%)
Jun 10, 2024 0.0026 0.0030 0.0026 0.0029 2,271,171 +0.00(+0.00%)
Jun 07, 2024 0.0028 0.0030 0.0026 0.0029 5,098,012 +0.00(+0.00%)
Jun 06, 2024 0.0025 0.0030 0.0024 0.0029 8,010,185 +0.00(+7.41%)
Jun 05, 2024 0.0030 0.0031 0.0025 0.0027 14,231,183 -0.00(-10.00%)
Jun 04, 2024 0.0033 0.0035 0.0029 0.0030 16,960,988 -0.00(-9.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.