Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Enzolytics Inc (OP: ENZC )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0009 0.0010 0.0009 0.0009 9,020,814 -0.00(-10.00%)
Nov 26, 2024 0.0009 0.0010 0.0009 0.0010 5,655,997 +0.00(+0.00%)
Nov 25, 2024 0.0010 0.0011 0.0009 0.0010 5,245,925 +0.00(+0.00%)
Nov 22, 2024 0.0011 0.0011 0.0009 0.0010 10,959,238 +0.00(+11.11%)
Nov 21, 2024 0.0009 0.0010 0.0009 0.0009 13,860,813 -0.00(-10.00%)
Nov 20, 2024 0.0009 0.0010 0.0009 0.0010 5,894,949 +0.00(+11.11%)
Nov 19, 2024 0.0010 0.0010 0.0009 0.0009 15,871,686 -0.00(-10.00%)
Nov 18, 2024 0.0010 0.0010 0.0009 0.0010 5,691,401 +0.00(+0.00%)
Nov 15, 2024 0.0010 0.0010 0.0009 0.0010 2,945,866 +0.00(+11.11%)
Nov 14, 2024 0.0009 0.0011 0.0009 0.0009 11,453,687 -0.00(-10.00%)
Nov 13, 2024 0.0009 0.0012 0.0008 0.0010 50,677,584 +0.00(+11.11%)
Nov 12, 2024 0.0010 0.0011 0.0008 0.0009 40,385,520 -0.00(-10.00%)
Nov 11, 2024 0.0012 0.0013 0.0010 0.0010 15,492,942 -0.00(-16.67%)
Nov 08, 2024 0.0012 0.0014 0.0011 0.0012 13,466,884 -0.00(-7.69%)
Nov 07, 2024 0.0016 0.0016 0.0010 0.0013 56,022,624 -0.00(-18.75%)
Nov 06, 2024 0.0016 0.0016 0.0015 0.0016 20,398,736 +0.00(+6.67%)
Nov 05, 2024 0.0015 0.0016 0.0015 0.0015 3,031,410 -0.00(-6.25%)
Nov 04, 2024 0.0015 0.0018 0.0015 0.0016 3,589,668 +0.00(+0.00%)
Nov 01, 2024 0.0015 0.0016 0.0015 0.0016 3,460,274 +0.00(+6.67%)
Oct 31, 2024 0.0016 0.0017 0.0015 0.0015 7,441,022 -0.00(-6.25%)
Oct 30, 2024 0.0017 0.0018 0.0015 0.0016 8,902,614 +0.00(+0.00%)
Oct 29, 2024 0.0015 0.0017 0.0015 0.0016 3,451,735 +0.00(+6.67%)
Oct 28, 2024 0.0016 0.0018 0.0015 0.0015 21,430,156 -0.00(-16.67%)
Oct 25, 2024 0.0016 0.0018 0.0016 0.0018 9,293,308 +0.00(+5.88%)
Oct 24, 2024 0.0018 0.0018 0.0016 0.0017 1,800,952 +0.00(+0.00%)
Oct 23, 2024 0.0016 0.0018 0.0016 0.0017 9,394,174 +0.00(+6.25%)
Oct 22, 2024 0.0015 0.0017 0.0015 0.0016 8,168,883 -0.00(-5.88%)
Oct 21, 2024 0.0017 0.0017 0.0016 0.0017 4,771,483 +0.00(+6.25%)
Oct 18, 2024 0.0016 0.0017 0.0016 0.0016 4,808,775 -0.00(-5.88%)
Oct 17, 2024 0.0016 0.0017 0.0015 0.0017 8,888,297 +0.00(+0.00%)
Oct 16, 2024 0.0016 0.0017 0.0016 0.0017 4,781,418 +0.00(+0.00%)
Oct 15, 2024 0.0016 0.0018 0.0016 0.0017 2,626,518 +0.00(+0.00%)
Oct 14, 2024 0.0017 0.0018 0.0017 0.0017 5,264,883 -0.00(-5.56%)
Oct 11, 2024 0.0017 0.0019 0.0017 0.0018 5,140,476 +0.00(+5.88%)
Oct 10, 2024 0.0018 0.0019 0.0017 0.0017 6,077,175 +0.00(+0.00%)
Oct 09, 2024 0.0018 0.0019 0.0016 0.0017 6,972,364 -0.00(-10.53%)
Oct 08, 2024 0.0018 0.0019 0.0016 0.0019 12,629,759 +0.00(+5.56%)
Oct 07, 2024 0.0017 0.0019 0.0016 0.0018 21,618,286 +0.00(+0.00%)
Oct 04, 2024 0.0018 0.0019 0.0017 0.0018 13,104,307 +0.00(+0.00%)
Oct 03, 2024 0.0017 0.0019 0.0017 0.0018 6,941,586 +0.00(+0.00%)
Oct 02, 2024 0.0018 0.0019 0.0017 0.0018 9,954,638 +0.00(+0.00%)
Oct 01, 2024 0.0018 0.0020 0.0017 0.0018 9,807,816 +0.00(+0.00%)
Sep 30, 2024 0.0017 0.0021 0.0017 0.0018 6,932,635 +0.00(+5.88%)
Sep 27, 2024 0.0017 0.0019 0.0017 0.0017 5,162,680 -0.00(-5.56%)
Sep 26, 2024 0.0017 0.0018 0.0017 0.0018 6,785,899 +0.00(+5.88%)
Sep 25, 2024 0.0018 0.0020 0.0017 0.0017 8,569,797 -0.00(-10.53%)
Sep 24, 2024 0.0019 0.0019 0.0018 0.0019 5,592,471 +0.00(+0.00%)
Sep 23, 2024 0.0018 0.0019 0.0018 0.0019 5,660,851 +0.00(+0.00%)
Sep 20, 2024 0.0019 0.0020 0.0017 0.0019 22,851,546 +0.00(+0.00%)
Sep 19, 2024 0.0019 0.0020 0.0018 0.0019 8,375,036 -0.00(-5.00%)
Sep 18, 2024 0.0020 0.0021 0.0018 0.0020 8,025,569 +0.00(+0.00%)
Sep 17, 2024 0.0019 0.0021 0.0018 0.0020 15,088,144 +0.00(+0.00%)
Sep 16, 2024 0.0019 0.0020 0.0018 0.0020 9,707,287 +0.00(+5.26%)
Sep 13, 2024 0.0020 0.0021 0.0019 0.0019 9,124,130 -0.00(-5.00%)
Sep 12, 2024 0.0021 0.0021 0.0019 0.0020 11,827,647 -0.00(-4.76%)
Sep 11, 2024 0.0020 0.0021 0.0018 0.0021 7,557,725 +0.00(+5.00%)
Sep 10, 2024 0.0022 0.0024 0.0020 0.0020 11,297,166 -0.00(-9.09%)
Sep 09, 2024 0.0020 0.0025 0.0020 0.0022 10,103,562 +0.00(+10.00%)
Sep 06, 2024 0.0022 0.0023 0.0018 0.0020 11,468,852 -0.00(-9.09%)
Sep 05, 2024 0.0025 0.0025 0.0018 0.0022 19,324,264 -0.00(-8.33%)
Sep 04, 2024 0.0026 0.0028 0.0020 0.0024 21,430,056 -0.00(-14.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.