Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,880.73
+990.07(+1.57%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Enzolytics, Inc. (ENZC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0035

-0.0010

(-21.52%)

At close: 03:59PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0043	0.0047	0.0031	0.0035	0.0035	78,150,955
02 May 2024	0.0049	0.0055	0.0040	0.0045	0.0045	14,761,844
01 May 2024	0.0048	0.0055	0.0048	0.0053	0.0053	7,604,402
30 Apr 2024	0.0050	0.0053	0.0048	0.0049	0.0049	9,016,850
29 Apr 2024	0.0052	0.0053	0.0042	0.0051	0.0051	10,291,195
26 Apr 2024	0.0050	0.0055	0.0043	0.0052	0.0052	34,793,843
25 Apr 2024	0.0043	0.0049	0.0041	0.0044	0.0044	7,202,484
24 Apr 2024	0.0042	0.0055	0.0036	0.0043	0.0043	37,297,480
23 Apr 2024	0.0027	0.0045	0.0027	0.0042	0.0042	25,394,586
22 Apr 2024	0.0036	0.0037	0.0016	0.0029	0.0029	99,284,908
19 Apr 2024	0.0045	0.0054	0.0045	0.0048	0.0048	6,797,371
18 Apr 2024	0.0049	0.0055	0.0045	0.0049	0.0049	10,416,190
17 Apr 2024	0.0044	0.0062	0.0038	0.0052	0.0052	25,882,949
16 Apr 2024	0.0059	0.0060	0.0042	0.0044	0.0044	25,726,007
15 Apr 2024	0.0077	0.0077	0.0047	0.0056	0.0056	77,081,270
12 Apr 2024	0.0088	0.0088	0.0070	0.0079	0.0079	27,423,950
11 Apr 2024	0.0090	0.0090	0.0083	0.0086	0.0086	1,490,174
10 Apr 2024	0.0083	0.0090	0.0082	0.0086	0.0086	3,218,896
09 Apr 2024	0.0086	0.0090	0.0083	0.0088	0.0088	9,433,710
08 Apr 2024	0.0087	0.0088	0.0082	0.0085	0.0085	3,255,125
05 Apr 2024	0.0084	0.0087	0.0081	0.0087	0.0087	5,092,459
04 Apr 2024	0.0090	0.0090	0.0082	0.0084	0.0084	8,030,323
03 Apr 2024	0.0092	0.0097	0.0088	0.0089	0.0089	8,375,185
02 Apr 2024	0.0098	0.0100	0.0082	0.0093	0.0093	4,861,512
01 Apr 2024	0.0100	0.0115	0.0097	0.0099	0.0099	8,601,204
28 Mar 2024	0.0100	0.0120	0.0090	0.0106	0.0106	6,223,216
27 Mar 2024	0.0086	0.0111	0.0082	0.0101	0.0101	19,887,944
26 Mar 2024	0.0105	0.0111	0.0080	0.0086	0.0086	27,894,200
25 Mar 2024	0.0134	0.0134	0.0093	0.0107	0.0107	21,271,211
22 Mar 2024	0.0133	0.0139	0.0121	0.0129	0.0129	1,567,917
21 Mar 2024	0.0110	0.0136	0.0109	0.0132	0.0132	11,135,935
20 Mar 2024	0.0100	0.0116	0.0077	0.0110	0.0110	7,584,999
19 Mar 2024	0.0114	0.0119	0.0093	0.0104	0.0104	33,181,792
18 Mar 2024	0.0130	0.0134	0.0110	0.0119	0.0119	15,270,560
15 Mar 2024	0.0136	0.0140	0.0117	0.0130	0.0130	6,803,535
14 Mar 2024	0.0132	0.0138	0.0121	0.0134	0.0134	9,303,057
13 Mar 2024	0.0139	0.0140	0.0131	0.0134	0.0134	4,553,309
12 Mar 2024	0.0149	0.0151	0.0135	0.0141	0.0141	3,859,952
11 Mar 2024	0.0141	0.0150	0.0137	0.0149	0.0149	3,909,204
08 Mar 2024	0.0149	0.0153	0.0137	0.0142	0.0142	5,607,544
07 Mar 2024	0.0150	0.0157	0.0145	0.0145	0.0145	3,643,598
06 Mar 2024	0.0160	0.0167	0.0150	0.0157	0.0157	2,416,828
05 Mar 2024	0.0165	0.0172	0.0155	0.0159	0.0159	2,726,894
04 Mar 2024	0.0177	0.0179	0.0160	0.0167	0.0167	4,051,903
01 Mar 2024	0.0170	0.0180	0.0159	0.0175	0.0175	2,505,532
29 Feb 2024	0.0110	0.0196	0.0110	0.0179	0.0179	2,449,332
28 Feb 2024	0.0173	0.0200	0.0169	0.0196	0.0196	4,955,393
27 Feb 2024	0.0163	0.0181	0.0160	0.0173	0.0173	5,899,032
26 Feb 2024	0.0140	0.0170	0.0140	0.0166	0.0166	5,667,069
23 Feb 2024	0.0145	0.0159	0.0130	0.0157	0.0157	5,343,196
22 Feb 2024	0.0149	0.0149	0.0138	0.0139	0.0139	1,447,398
21 Feb 2024	0.0136	0.0153	0.0136	0.0146	0.0146	3,309,881
20 Feb 2024	0.0148	0.0148	0.0135	0.0139	0.0139	4,299,416
16 Feb 2024	0.0138	0.0149	0.0138	0.0143	0.0143	1,701,989
15 Feb 2024	0.0135	0.0150	0.0135	0.0144	0.0144	4,130,798
14 Feb 2024	0.0140	0.0155	0.0135	0.0141	0.0141	4,922,504
13 Feb 2024	0.0142	0.0150	0.0135	0.0145	0.0145	4,179,901
12 Feb 2024	0.0150	0.0152	0.0133	0.0148	0.0148	2,776,537
09 Feb 2024	0.0141	0.0156	0.0135	0.0150	0.0150	6,142,364
08 Feb 2024	0.0150	0.0160	0.0142	0.0150	0.0150	3,099,296
07 Feb 2024	0.0150	0.0165	0.0142	0.0154	0.0154	5,396,518
06 Feb 2024	0.0132	0.0170	0.0132	0.0160	0.0160	8,317,103
05 Feb 2024	0.0150	0.0156	0.0127	0.0133	0.0133	9,605,927
02 Feb 2024	0.0152	0.0160	0.0150	0.0157	0.0157	2,577,710
01 Feb 2024	0.0167	0.0167	0.0152	0.0155	0.0155	2,350,411
31 Jan 2024	0.0162	0.0162	0.0152	0.0161	0.0161	3,201,328
30 Jan 2024	0.0174	0.0174	0.0152	0.0162	0.0162	3,875,183
29 Jan 2024	0.0151	0.0175	0.0151	0.0175	0.0175	3,346,851
26 Jan 2024	0.0164	0.0177	0.0158	0.0158	0.0158	1,668,510
25 Jan 2024	0.0162	0.0178	0.0150	0.0165	0.0165	3,776,126
24 Jan 2024	0.0165	0.0173	0.0155	0.0162	0.0162	2,321,401
23 Jan 2024	0.0176	0.0189	0.0151	0.0165	0.0165	4,597,989
22 Jan 2024	0.0175	0.0185	0.0154	0.0176	0.0176	5,754,337
19 Jan 2024	0.0191	0.0196	0.0155	0.0178	0.0178	9,009,142
18 Jan 2024	0.0213	0.0219	0.0180	0.0196	0.0196	4,851,698
17 Jan 2024	0.0225	0.0225	0.0210	0.0212	0.0212	4,276,915
16 Jan 2024	0.0199	0.0235	0.0196	0.0202	0.0202	6,287,085
12 Jan 2024	0.0209	0.0216	0.0193	0.0207	0.0207	3,051,509
11 Jan 2024	0.0225	0.0226	0.0209	0.0211	0.0211	3,256,526
10 Jan 2024	0.0235	0.0235	0.0204	0.0225	0.0225	4,474,865
09 Jan 2024	0.0240	0.0247	0.0222	0.0231	0.0231	4,946,314
08 Jan 2024	0.0189	0.0246	0.0186	0.0238	0.0238	14,529,441
05 Jan 2024	0.0185	0.0207	0.0180	0.0188	0.0188	6,370,030
04 Jan 2024	0.0192	0.0192	0.0167	0.0185	0.0185	4,345,878
03 Jan 2024	0.0205	0.0220	0.0179	0.0181	0.0181	13,358,062
02 Jan 2024	0.0173	0.0215	0.0169	0.0194	0.0194	13,814,426
29 Dec 2023	0.0149	0.0188	0.0143	0.0175	0.0175	20,859,268
28 Dec 2023	0.0119	0.0175	0.0119	0.0148	0.0148	19,425,312
27 Dec 2023	0.0116	0.0133	0.0113	0.0126	0.0126	10,356,409
26 Dec 2023	0.0118	0.0125	0.0106	0.0119	0.0119	6,589,520
22 Dec 2023	0.0105	0.0122	0.0102	0.0116	0.0116	10,644,604
21 Dec 2023	0.0110	0.0133	0.0100	0.0108	0.0108	25,789,977
20 Dec 2023	0.0120	0.0129	0.0103	0.0116	0.0116	22,731,398
19 Dec 2023	0.0122	0.0136	0.0120	0.0127	0.0127	22,909,032
18 Dec 2023	0.0141	0.0163	0.0133	0.0136	0.0136	10,592,225
15 Dec 2023	0.0140	0.0198	0.0135	0.0149	0.0149	23,615,265
14 Dec 2023	0.0185	0.0185	0.0131	0.0145	0.0145	21,356,629
13 Dec 2023	0.0180	0.0193	0.0165	0.0175	0.0175	4,884,968
12 Dec 2023	0.0180	0.0193	0.0169	0.0180	0.0180	9,865,891
11 Dec 2023	0.0216	0.0216	0.0180	0.0195	0.0195	7,731,579
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,880.73+990.07(+1.57%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Enzolytics, Inc. (ENZC)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,880.73
+990.07(+1.57%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)