Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (CSE: ENBI )

0.1700 UNCHANGED
Last Price Updated: 1:04 PM EDT, May 21, 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 (%)
Jan 29, 2021 0.8700 0.9300 0.8200 0.8700 575,200 +0.01(+1.16%)
Jan 28, 2021 0.9500 0.9800 0.8000 0.8600 590,827 -0.11(-11.34%)
Jan 27, 2021 1.150 1.150 0.9700 0.9700 705,931 -0.14(-12.61%)
Jan 26, 2021 1.100 1.130 1.070 1.110 585,567 -0.04(-3.48%)
Jan 25, 2021 1.200 1.220 1.050 1.150 832,470 +0.00(+0.00%)
Jan 22, 2021 1.280 1.350 1.150 1.150 1,648,700 -0.10(-8.00%)
Jan 21, 2021 1.050 1.250 1.020 1.250 1,834,674 +0.21(+20.19%)
Jan 20, 2021 1.010 1.070 0.9800 1.040 1,428,649 +0.02(+1.96%)
Jan 19, 2021 0.9300 1.080 0.9300 1.020 1,639,390 +0.12(+13.33%)
Jan 18, 2021 0.8700 0.9600 0.8700 0.9000 381,802 +0.07(+8.43%)
Jan 15, 2021 0.8800 0.8900 0.8300 0.8300 173,700 -0.05(-5.68%)
Jan 14, 2021 0.8400 0.8900 0.8000 0.8800 692,720 +0.06(+7.32%)
Jan 13, 2021 0.8200 0.8400 0.7800 0.8200 764,256 -0.02(-2.38%)
Jan 12, 2021 0.8700 0.8700 0.8100 0.8400 311,826 -0.05(-5.62%)
Jan 11, 2021 0.8900 0.9300 0.8600 0.8900 574,898 -0.03(-3.26%)
Jan 08, 2021 0.9800 0.9800 0.9000 0.9200 883,500 -0.06(-6.12%)
Jan 07, 2021 0.9300 0.9800 0.9100 0.9800 423,651 +0.03(+3.16%)
Jan 06, 2021 0.9400 0.9800 0.9000 0.9500 713,469 +0.02(+2.15%)
Jan 05, 2021 0.9600 0.9700 0.9300 0.9300 449,240 -0.06(-6.06%)
Jan 04, 2021 0.9700 1.040 0.9500 0.9900 660,912 +0.03(+3.13%)
Dec 31, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 30, 2020 0.9400 1.000 0.9000 0.9600 323,659 +0.03(+3.23%)
Dec 29, 2020 0.9400 0.9400 0.8700 0.9300 274,087 -0.01(-1.06%)
Dec 24, 2020 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Dec 23, 2020 1.020 1.020 0.9500 1.000 192,933 +0.00(+0.00%)
Dec 22, 2020 1.000 1.030 0.9500 1.000 471,889 +0.01(+1.01%)
Dec 21, 2020 1.020 1.050 0.9800 0.9900 481,199 -0.03(-2.94%)
Dec 18, 2020 1.100 1.110 1.020 1.020 515,400 -0.07(-6.42%)
Dec 17, 2020 1.020 1.100 0.9700 1.090 1,034,567 +0.04(+3.81%)
Dec 16, 2020 1.120 1.150 1.010 1.050 954,551 -0.09(-7.89%)
Dec 15, 2020 1.040 1.150 1.020 1.140 1,815,773 +0.00(+0.00%)
Dec 14, 2020 0.9700 1.150 0.9600 1.140 3,747,857 +0.25(+28.09%)
Dec 11, 2020 0.8300 0.9300 0.8100 0.8900 616,000 +0.07(+8.54%)
Dec 10, 2020 0.7500 0.8600 0.7500 0.8200 707,007 +0.08(+10.81%)
Dec 09, 2020 0.7500 0.7600 0.7100 0.7400 332,102 -0.01(-1.33%)
Dec 08, 2020 0.7900 0.7900 0.7200 0.7500 234,530 -0.03(-3.85%)
Dec 07, 2020 0.7800 0.8000 0.7600 0.7800 392,910 -0.01(-1.27%)
Dec 04, 2020 0.7300 0.8000 0.7200 0.7900 444,900 +0.06(+8.22%)
Dec 03, 2020 0.7300 0.7400 0.7000 0.7300 177,641 +0.02(+2.82%)
Dec 02, 2020 0.7000 0.7300 0.6600 0.7100 293,085 +0.01(+1.43%)
Dec 01, 2020 0.7600 0.7700 0.6800 0.7000 605,107 -0.06(-7.89%)
Nov 30, 2020 0.7200 0.7700 0.6500 0.7600 1,057,491 +0.05(+7.04%)
Nov 27, 2020 0.7000 0.7400 0.6300 0.7100 509,200 +0.03(+4.41%)
Nov 26, 2020 0.5900 0.7300 0.5900 0.6800 1,383,887 +0.12(+21.43%)
Nov 25, 2020 0.4850 0.5700 0.4800 0.5600 703,142 +0.08(+16.67%)
Nov 24, 2020 0.4950 0.4950 0.4650 0.4800 441,398 -0.01(-1.03%)
Nov 23, 2020 0.5000 0.5100 0.4850 0.4850 191,153 -0.02(-3.00%)
Nov 20, 2020 0.5100 0.5100 0.4900 0.5000 281,418 -0.02(-3.85%)
Nov 19, 2020 0.5100 0.5300 0.5000 0.5200 456,387 -0.01(-1.89%)
Nov 18, 2020 0.5100 0.5900 0.4850 0.5300 587,110 +0.03(+6.00%)
Nov 17, 2020 0.5200 0.5400 0.4900 0.5000 442,525 -0.02(-3.85%)
Nov 16, 2020 0.5800 0.5900 0.5200 0.5200 592,403 -0.06(-10.34%)
Nov 13, 2020 0.6100 0.6300 0.5800 0.5800 347,304 -0.03(-4.92%)
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.