ENZC Historical Prices
Date Close Change Change (%) Open High Low Volume
Mar 18 2021 0.3003 -0.0297 -9.0% 0.3231 0.3374 0.2801 17,667,356
Mar 17 2021 0.33 0.00 +0.00% 0.2799 0.3411 0.2509 0
Mar 17 2021 0.33 0.0401 13.83% 0.2799 0.3411 0.2509 33,328,167
Mar 16 2021 0.2899 0.00 +0.00% 0.32 0.328 0.275 0
Mar 16 2021 0.2899 -0.04 -12.12% 0.32 0.328 0.275 39,414,824
Mar 15 2021 0.3299 -0.0298 -8.28% 0.37 0.378 0.32 24,896,764
Mar 12 2021 0.3597 0.0087 2.48% 0.35 0.378 0.345 12,814,866
Mar 11 2021 0.351 0.006 1.74% 0.3448 0.385 0.312 24,275,476
Mar 10 2021 0.345 -0.0399 -10.37% 0.37 0.389 0.33 21,888,042
Mar 09 2021 0.3849 0.00 +0.00% 0.44 0.456 0.36 0
Mar 09 2021 0.3849 -0.0401 -9.44% 0.44 0.456 0.36 36,565,086
Mar 08 2021 0.425 0.037 9.54% 0.41 0.492 0.403 46,999,052
Mar 05 2021 0.388 0.00 +0.00% 0.2499 0.388 0.2204 0
Mar 05 2021 0.388 0.12395 46.94% 0.2499 0.388 0.2204 92,257,923
Mar 04 2021 0.26405 0.00 +0.00% 0.3799 0.386 0.223 0
Mar 04 2021 0.26405 -0.12895 -32.81% 0.3799 0.386 0.223 108,269,174
Mar 03 2021 0.393 -0.085 -17.78% 0.4899 0.4899 0.351 74,644,673
Mar 02 2021 0.478 -0.07 -12.77% 0.54 0.55 0.47 25,158,102
Mar 01 2021 0.548 0.00 +0.00% 0.6599 0.6599 0.54 0
Mar 01 2021 0.548 -0.052 -8.67% 0.6599 0.6599 0.54 17,765,766
Feb 26 2021 0.60 0.00 +0.00% 0.6001 0.6215 0.5285 0
Feb 26 2021 0.60 0.004 0.67% 0.6001 0.6215 0.5285 20,456,533
Feb 25 2021 0.596 -0.054 -8.31% 0.69 0.715 0.59 25,158,550
Feb 24 2021 0.65 0.00 +0.00% 0.6889 0.742 0.627 0
Feb 24 2021 0.65 0.039 6.38% 0.6889 0.742 0.627 48,050,666
Feb 23 2021 0.611 0.00 +0.00% 0.665 0.69 0.47 0
Feb 23 2021 0.611 -0.044 -6.72% 0.665 0.69 0.47 34,926,926
Feb 22 2021 0.655 0.1811 38.21% 0.5499 0.691 0.51 48,952,251
Feb 19 2021 0.4739 0.0928 24.35% 0.42 0.477 0.401 34,624,250
Feb 18 2021 0.3811 0.00 +0.00% 0.499 0.50 0.3688 0
Feb 18 2021 0.3811 -0.1846 -32.63% 0.499 0.50 0.3688 64,273,330
Feb 17 2021 0.5657 -0.0703 -11.05% 0.68 0.69 0.51 24,228,890
Feb 16 2021 0.636 0.00 +0.00% 0.58 0.7152 0.549 0
Feb 16 2021 0.636 0.0869 15.83% 0.58 0.7152 0.549 32,533,151
Feb 15 2021 0.5491 0.00 +0.00% 0.655 0.665 0.471 0
Feb 12 2021 0.5491 -0.11 -16.69% 0.655 0.665 0.471 73,860,125
Feb 11 2021 0.6591 0.00 +0.00% 0.75 0.77 0.60 0
Feb 11 2021 0.6591 -0.0583 -8.13% 0.75 0.77 0.60 38,755,419
Feb 10 2021 0.7174 -0.1116 -13.46% 0.90 0.92 0.55 81,248,598
Feb 09 2021 0.829 0.00 +0.00% 0.811 0.958 0.7472 0
Feb 09 2021 0.829 0.09005 12.19% 0.811 0.958 0.7472 62,155,509
Feb 08 2021 0.73895 0.00 +0.00% 0.5801 0.74 0.579 0
Feb 08 2021 0.73895 0.21495 41.02% 0.5801 0.74 0.579 64,850,555
Feb 05 2021 0.524 0.0465 9.74% 0.537 0.561 0.50 69,397,498
Feb 04 2021 0.4775 0.1345 39.21% 0.37 0.567 0.36 122,968,998
Feb 03 2021 0.343 0.058 20.35% 0.292 0.363 0.2854 84,232,468
Feb 02 2021 0.285 0.00 +0.00% 0.261 0.2929 0.2125 0
Feb 02 2021 0.285 0.0621 27.86% 0.261 0.2929 0.2125 65,928,880
Feb 01 2021 0.2229 0.00 +0.00% 0.1992 0.245 0.19 0
Feb 01 2021 0.2229 0.05 28.92% 0.1992 0.245 0.19 41,865,413
Jan 29 2021 0.1729 -0.0101 -5.52% 0.18 0.19 0.156 31,225,534
Jan 28 2021 0.183 0.00 +0.00% 0.2101 0.215 0.163 0
Jan 28 2021 0.183 -0.029 -13.68% 0.2101 0.215 0.163 32,109,569
Jan 27 2021 0.212 -0.03975 -15.79% 0.265 0.265 0.13 47,653,239
Jan 26 2021 0.25175 0.0538 27.18% 0.214 0.252 0.19895 38,660,307
Jan 25 2021 0.19795 0.02495 14.42% 0.181 0.204 0.174 29,474,663
Jan 22 2021 0.173 0.00 +0.00% 0.168 0.1809 0.165 0
Jan 22 2021 0.173 -0.005 -2.81% 0.168 0.1809 0.165 23,055,231
Jan 21 2021 0.178 0.00 +0.00% 0.187 0.187 0.1575 0
Jan 21 2021 0.178 0.038 27.14% 0.187 0.187 0.1575 42,136,536
Jan 20 2021 0.14 0.0215 18.14% 0.1238 0.19 0.1145 33,079,691
Jan 19 2021 0.1185 -0.0015 -1.25% 0.124 0.125 0.1101 31,549,261
Jan 18 2021 0.12 0.00 +0.00% 0.1321 0.14355 0.1101 0
Jan 15 2021 0.12 0.00 +0.00% 0.1321 0.14355 0.1101 0
Jan 15 2021 0.12 -0.013 -9.77% 0.1321 0.14355 0.1101 28,792,735
Jan 14 2021 0.133 -0.014 -9.52% 0.155 0.155 0.12 40,421,172
Jan 13 2021 0.147 0.03085 26.56% 0.125 0.15 0.121 57,858,990
Jan 12 2021 0.11615 0.02025 21.12% 0.106 0.1162 0.0965 43,999,100
Jan 11 2021 0.0959 0.0164 20.63% 0.0837 0.10 0.0748 46,618,121
Jan 08 2021 0.0795 0.0055 7.43% 0.084 0.0896 0.076 27,471,009
Jan 07 2021 0.074 0.00 +0.00% 0.072 0.074 0.0648 0
Jan 07 2021 0.074 0.007 10.45% 0.072 0.074 0.0648 20,687,387
Jan 06 2021 0.067 0.001 1.52% 0.0699 0.0699 0.0602 20,899,933
Jan 05 2021 0.066 -0.004 -5.71% 0.07 0.0705 0.0501 30,144,396
Jan 04 2021 0.07 -0.0085 -10.83% 0.08 0.081 0.07 24,242,541
Jan 01 2021 0.0785 0.00 +0.00% 0.0799 0.08 0.0655 0
Dec 31 2020 0.0785 0.00165 2.15% 0.0799 0.08 0.0655 21,461,970
Dec 30 2020 0.07685 0.00765 11.05% 0.073 0.085 0.063 50,378,044
Dec 29 2020 0.0692 -0.0007 -1.0% 0.075 0.075 0.065 20,044,658
Dec 28 2020 0.0699 0.00 +0.00% 0.0789 0.08 0.0604 0
Dec 28 2020 0.0699 -0.0036 -4.9% 0.0789 0.08 0.0604 39,142,935
Dec 25 2020 0.0735 0.00 +0.00% 0.0581 0.081 0.0581 0
Dec 24 2020 0.0735 0.00 +0.00% 0.0581 0.081 0.0581 0
Dec 24 2020 0.0735 0.0135 22.5% 0.0581 0.081 0.0581 43,923,355
Dec 23 2020 0.06 0.02041 51.55% 0.044 0.068 0.041 76,007,775
Dec 22 2020 0.03959 -0.01231 -23.72% 0.041 0.05 0.0375 67,370,557
Dec 21 2020 0.0519 -0.0119 -18.65% 0.06 0.06465 0.0395 114,233,315
