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
Official Closing 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 31, 2022 0.2400 0.2450 0.2400 0.2400 38,241 +0.00(+0.00%)
Jan 28, 2022 0.2300 0.2400 0.2300 0.2400 97,144 +0.01(+2.13%)
Jan 27, 2022 0.2100 0.2450 0.2100 0.2350 119,331 +0.02(+9.30%)
Jan 26, 2022 0.2100 0.2250 0.2000 0.2150 107,173 +0.01(+2.38%)
Jan 25, 2022 0.2100 0.2100 0.2000 0.2100 117,318 +0.01(+5.00%)
Jan 24, 2022 0.2100 0.2300 0.2000 0.2000 186,233 -0.03(-13.04%)
Jan 21, 2022 0.2300 0.2350 0.2200 0.2300 131,765 -0.00(-2.13%)
Jan 20, 2022 0.2400 0.2500 0.2300 0.2350 195,159 -0.01(-2.08%)
Jan 19, 2022 0.2500 0.2550 0.2350 0.2400 109,475 -0.01(-4.00%)
Jan 18, 2022 0.2650 0.2650 0.2400 0.2500 211,608 -0.02(-7.41%)
Jan 17, 2022 0.2650 0.2700 0.2500 0.2700 10,753 +0.00(+0.00%)
Jan 14, 2022 0.2750 0.2750 0.2500 0.2700 366,053 -0.01(-1.82%)
Jan 13, 2022 0.2800 0.2800 0.2750 0.2750 93,662 -0.01(-1.79%)
Jan 12, 2022 0.2850 0.2900 0.2650 0.2800 136,825 +0.00(+0.00%)
Jan 11, 2022 0.2800 0.2900 0.2750 0.2800 129,061 -0.02(-6.67%)
Jan 10, 2022 0.3050 0.3050 0.2700 0.3000 209,862 +0.01(+1.69%)
Jan 07, 2022 0.3000 0.3050 0.2850 0.2950 139,740 -0.01(-3.28%)
Jan 06, 2022 0.3000 0.3050 0.2800 0.3050 98,700 +0.00(+0.00%)
Jan 05, 2022 0.3100 0.3200 0.3000 0.3050 176,507 -0.01(-3.17%)
Jan 04, 2022 0.3400 0.3450 0.3000 0.3150 258,380 -0.01(-3.08%)
Dec 31, 2021 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 30, 2021 0.3550 0.3600 0.3250 0.3300 751,827 +0.02(+6.45%)
Dec 29, 2021 0.3650 0.3650 0.3100 0.3100 350,213 -0.08(-20.51%)
Dec 24, 2021 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Dec 23, 2021 0.3750 0.3800 0.3500 0.3750 250,202 -0.01(-2.60%)
Dec 22, 2021 0.3800 0.3900 0.3600 0.3850 296,725 +0.03(+6.94%)
Dec 21, 2021 0.4050 0.4150 0.3550 0.3600 393,849 -0.06(-14.29%)
Dec 20, 2021 0.4400 0.4550 0.4000 0.4200 295,299 -0.04(-7.69%)
Dec 17, 2021 0.4650 0.4800 0.4250 0.4550 407,976 -0.04(-9.00%)
Dec 16, 2021 0.4400 0.5000 0.4200 0.5000 627,103 +0.08(+19.05%)
Dec 15, 2021 0.4200 0.4400 0.4000 0.4200 139,290 -0.02(-3.45%)
Dec 14, 2021 0.4250 0.4350 0.3900 0.4350 430,080 +0.03(+8.75%)
Dec 13, 2021 0.4450 0.4500 0.4000 0.4000 104,991 -0.05(-11.11%)
Dec 10, 2021 0.4600 0.4600 0.4400 0.4500 36,650 -0.01(-1.10%)
Dec 09, 2021 0.4750 0.4850 0.4450 0.4550 75,310 -0.03(-7.14%)
Dec 08, 2021 0.4750 0.4950 0.4600 0.4900 540,299 +0.02(+4.26%)
Dec 07, 2021 0.4550 0.4900 0.4300 0.4700 355,780 +0.01(+2.17%)
Dec 06, 2021 0.5300 0.5300 0.4550 0.4600 143,122 -0.06(-11.54%)
Dec 03, 2021 0.5200 0.5400 0.5100 0.5200 193,416 +0.01(+1.96%)
Dec 02, 2021 0.5300 0.5300 0.4750 0.5100 430,298 -0.01(-1.92%)
Dec 01, 2021 0.5400 0.5600 0.5000 0.5200 447,299 -0.02(-3.70%)
Nov 30, 2021 0.5500 0.5500 0.5000 0.5400 222,633 -0.01(-1.82%)
Nov 29, 2021 0.5500 0.6100 0.5300 0.5500 658,833 +0.05(+10.00%)
Nov 26, 2021 0.5100 0.5300 0.4900 0.5000 95,682 +0.00(+0.00%)
Nov 25, 2021 0.5200 0.5200 0.4800 0.5000 43,565 -0.02(-3.85%)
Nov 24, 2021 0.5400 0.5500 0.4400 0.5200 166,851 -0.03(-5.45%)
Nov 23, 2021 0.5900 0.5900 0.5300 0.5500 120,701 -0.05(-8.33%)
Nov 22, 2021 0.5900 0.6100 0.5600 0.6000 177,257 +0.02(+3.45%)
Nov 19, 2021 0.6300 0.6300 0.5600 0.5800 73,075 -0.05(-7.94%)
Nov 18, 2021 0.6300 0.6300 0.6200 0.6300 228,264 +0.01(+1.61%)
Nov 17, 2021 0.6200 0.6500 0.6200 0.6200 195,921 +0.03(+5.08%)
Nov 16, 2021 0.6100 0.6100 0.5500 0.5900 116,679 -0.02(-3.28%)
Nov 15, 2021 0.6400 0.6500 0.6100 0.6100 96,350 -0.01(-1.61%)
Nov 12, 2021 0.6400 0.6500 0.6000 0.6200 305,442 +0.01(+1.64%)
Nov 11, 2021 0.6100 0.6400 0.6000 0.6100 292,688 +0.01(+1.67%)
Nov 10, 2021 0.6200 0.6000 338,503 +0.01(+1.69%)
Nov 09, 2021 0.6900 0.6900 0.5500 0.5900 481,375 -0.09(-13.24%)
Nov 08, 2021 0.6700 0.7100 0.6300 0.6800 1,165,752 +0.04(+6.25%)
Nov 05, 2021 0.5400 0.6400 0.5300 0.6400 358,348 +0.09(+16.36%)
Nov 04, 2021 0.5000 0.5500 0.4600 0.5500 370,759 +0.04(+7.84%)
Nov 03, 2021 0.4950 0.5300 0.4750 0.5100 373,204 +0.02(+4.08%)
Nov 02, 2021 0.5100 0.5500 0.4850 0.4900 304,035 -0.03(-5.77%)
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.