Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Enzolytics Inc (OP: ENZC )

0.0037 +0.0002 (+5.71%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
May 31, 2024 0.0034 0.0037 0.0034 0.0037 2,902,586 +0.00(+5.71%)
May 30, 2024 0.0035 0.0037 0.0033 0.0035 6,411,152 +0.00(+2.94%)
May 29, 2024 0.0044 0.0045 0.0034 0.0034 46,630,100 -0.00(-17.07%)
May 28, 2024 0.0034 0.0048 0.0034 0.0041 26,182,088 +0.00(+17.14%)
May 24, 2024 0.0033 0.0040 0.0033 0.0035 4,402,043 +0.00(+0.00%)
May 23, 2024 0.0040 0.0040 0.0032 0.0035 13,694,647 -0.00(-2.78%)
May 22, 2024 0.0038 0.0038 0.0033 0.0036 6,864,725 +0.00(+9.09%)
May 21, 2024 0.0033 0.0039 0.0032 0.0033 11,090,111 -0.00(-10.81%)
May 20, 2024 0.0036 0.0039 0.0034 0.0037 18,354,450 -0.00(-2.63%)
May 17, 2024 0.0040 0.0042 0.0037 0.0038 4,221,499 -0.00(-2.56%)
May 16, 2024 0.0037 0.0041 0.0033 0.0039 10,853,945 +0.00(+5.41%)
May 15, 2024 0.0040 0.0041 0.0035 0.0037 6,488,177 -0.00(-5.13%)
May 14, 2024 0.0038 0.0049 0.0033 0.0039 19,378,048 -0.00(-2.50%)
May 13, 2024 0.0041 0.0043 0.0037 0.0040 9,871,007 -0.00(-6.98%)
May 10, 2024 0.0040 0.0045 0.0038 0.0043 3,651,855 -0.00(-4.44%)
May 09, 2024 0.0045 0.0047 0.0037 0.0045 3,670,574 +0.00(+12.50%)
May 08, 2024 0.0041 0.0050 0.0036 0.0040 7,291,683 -0.00(-14.89%)
May 07, 2024 0.0047 0.0051 0.0040 0.0047 10,061,980 +0.00(+9.30%)
May 06, 2024 0.0031 0.0044 0.0031 0.0043 21,629,372 +0.00(+22.86%)
May 03, 2024 0.0043 0.0047 0.0031 0.0035 78,150,960 -0.00(-22.22%)
May 02, 2024 0.0049 0.0055 0.0040 0.0045 14,761,844 -0.00(-15.09%)
May 01, 2024 0.0048 0.0055 0.0048 0.0053 7,604,402 +0.00(+8.16%)
Apr 30, 2024 0.0050 0.0053 0.0048 0.0049 9,016,850 -0.00(-3.92%)
Apr 29, 2024 0.0052 0.0053 0.0042 0.0051 10,291,195 -0.00(-1.92%)
Apr 26, 2024 0.0050 0.0055 0.0043 0.0052 34,793,844 +0.00(+18.18%)
Apr 25, 2024 0.0043 0.0049 0.0041 0.0044 7,202,484 +0.00(+2.33%)
Apr 24, 2024 0.0042 0.0055 0.0036 0.0043 37,297,480 +0.00(+2.38%)
Apr 23, 2024 0.0027 0.0045 0.0027 0.0042 25,394,586 +0.00(+44.83%)
Apr 22, 2024 0.0036 0.0037 0.0016 0.0029 99,284,912 -0.00(-39.58%)
Apr 19, 2024 0.0045 0.0054 0.0045 0.0048 6,797,371 -0.00(-2.04%)
Apr 18, 2024 0.0050 0.0055 0.0045 0.0049 10,416,190 -0.00(-5.77%)
Apr 17, 2024 0.0044 0.0062 0.0038 0.0052 25,882,950 +0.00(+18.18%)
Apr 16, 2024 0.0059 0.0060 0.0042 0.0044 25,726,008 -0.00(-21.43%)
Apr 15, 2024 0.0077 0.0077 0.0047 0.0056 77,081,272 -0.00(-29.11%)
Apr 12, 2024 0.0089 0.0089 0.0070 0.0079 27,423,950 -0.00(-8.14%)
Apr 11, 2024 0.0090 0.0090 0.0083 0.0086 1,490,174 +0.00(+0.00%)
Apr 10, 2024 0.0083 0.0090 0.0082 0.0086 3,218,896 -0.00(-2.27%)
Apr 09, 2024 0.0086 0.0090 0.0083 0.0088 9,433,710 +0.00(+3.53%)
Apr 08, 2024 0.0087 0.0088 0.0082 0.0085 3,255,125 -0.00(-2.30%)
Apr 05, 2024 0.0084 0.0087 0.0081 0.0087 5,092,459 +0.00(+3.57%)
Apr 04, 2024 0.0090 0.0090 0.0082 0.0084 8,030,323 -0.00(-6.67%)
Apr 03, 2024 0.0092 0.0097 0.0088 0.0090 8,375,185 -0.00(-3.23%)
Apr 02, 2024 0.0098 0.0100 0.0082 0.0093 4,861,512 -0.00(-6.06%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.