FinData: Historical Data for OBB, ENZC

Thursday, 02 May 2024

Enzolytics Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.0429	0.0576	0.0429	0.0490	15,851,600
13/10/22	0.0425	0.0432	0.0396	0.0428	5,475,000
12/10/22	0.0337	0.0438	0.0337	0.0438	5,239,000
11/10/22	0.0312	0.0360	0.0304	0.0349	4,030,500
10/10/22	0.0359	0.0359	0.0307	0.0320	1,670,400
07/10/22	0.0318	0.0360	0.0300	0.0340	4,798,000
06/10/22	0.0274	0.0360	0.0274	0.0318	4,199,100
05/10/22	0.0369	0.0377	0.0330	0.0340	5,820,400
04/10/22	0.0373	0.0378	0.0326	0.0345	6,100,100
03/10/22	0.0280	0.0351	0.0220	0.0335	7,752,000
30/09/22	0.0300	0.0300	0.0270	0.0294	3,259,500
29/09/22	0.0295	0.0314	0.0283	0.0295	6,345,900
28/09/22	0.0320	0.0320	0.0280	0.0297	5,778,900
26/09/22	0.0368	0.0386	0.0322	0.0343	6,282,500
23/09/22	0.0335	0.0390	0.0335	0.0368	5,899,700
22/09/22	0.0333	0.0419	0.0310	0.0353	6,553,600
21/09/22	0.0345	0.0364	0.0330	0.0331	5,617,300
20/09/22	0.0365	0.0389	0.0336	0.0353	6,613,100
19/09/22	0.0370	0.0394	0.0353	0.0365	8,824,100
16/09/22	0.0402	0.0425	0.0371	0.0380	15,416,500
15/09/22	0.0375	0.0400	0.0356	0.0388	13,391,900
14/09/22	0.0412	0.0438	0.0381	0.0394	8,959,100
13/09/22	0.0410	0.0429	0.0403	0.0411	2,908,200
12/09/22	0.0437	0.0437	0.0408	0.0415	2,836,800
09/09/22	0.0430	0.0449	0.0415	0.0437	4,114,200
08/09/22	0.0427	0.0438	0.0410	0.0430	3,770,000
07/09/22	0.0455	0.0470	0.0401	0.0420	9,398,000
06/09/22	0.0487	0.0497	0.0453	0.0462	4,973,600
02/09/22	0.0484	0.0500	0.0470	0.0490	3,726,600
01/09/22	0.0480	0.0490	0.0470	0.0476	2,440,500
31/08/22	0.0480	0.0500	0.0476	0.0480	3,118,400
30/08/22	0.0500	0.0500	0.0472	0.0481	3,847,900
29/08/22	0.0478	0.0540	0.0470	0.0492	7,609,800
26/08/22	0.0471	0.0493	0.0470	0.0470	3,643,900
25/08/22	0.0477	0.0499	0.0470	0.0473	8,654,800
24/08/22	0.0505	0.0520	0.0470	0.0478	21,214,400
23/08/22	0.0586	0.0586	0.0510	0.0528	8,461,800
22/08/22	0.0577	0.0580	0.0540	0.0547	5,267,200
19/08/22	0.0571	0.0598	0.0550	0.0577	2,547,600
18/08/22	0.0558	0.0575	0.0535	0.0570	4,946,100
17/08/22	0.0550	0.0570	0.0539	0.0540	4,060,200
16/08/22	0.0575	0.0575	0.0540	0.0550	5,040,700
15/08/22	0.0560	0.0585	0.0552	0.0574	3,948,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%