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, 2023 0.0300 0.0350 0.0300 0.0350 260,961 +0.01(+16.67%)
Jan 30, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Jan 26, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Jan 24, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2023 0.0250 0.0350 0.0250 0.0300 9,525 +0.00(+20.00%)
Jan 20, 2023 0.0200 0.0350 0.0200 0.0250 716,100 +0.01(+25.00%)
Jan 18, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Jan 17, 2023 0.0300 0.0300 0.0200 0.0250 380,555 -0.00(-16.67%)
Jan 16, 2023 0.0250 0.0300 0.0250 0.0300 194,800 +0.00(+20.00%)
Jan 13, 2023 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
Jan 12, 2023 0.0200 0.0250 0.0200 0.0250 10,369 +0.01(+25.00%)
Jan 11, 2023 0.0250 0.0250 0.0200 0.0200 218,000 -0.01(-20.00%)
Jan 09, 2023 0.0250 0.0250 827 -0.00(-16.67%)
Jan 06, 2023 0.0250 0.0300 0.0250 0.0300 61,000 +0.01(+50.00%)
Jan 04, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Jan 03, 2023 0.0200 0.0200 0.0200 0.0200 80,521 +0.00(+0.00%)
Dec 30, 2022 0.0200 0 +0.00(+0.00%)
Dec 29, 2022 0.0250 0.0250 0.0200 0.0200 123,000 +0.00(+0.00%)
Dec 28, 2022 0.0250 0.0250 0.0200 0.0200 231,274 -0.01(-20.00%)
Dec 22, 2022 0.0250 0 +0.00(+0.00%)
Dec 21, 2022 0.0250 0.0250 0.0250 0.0250 32,418 +0.00(+0.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 19, 2022 0.0300 0.0300 0.0250 0.0250 56,009 -0.00(-16.67%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 10,223 +0.00(+20.00%)
Dec 15, 2022 0.0250 0.0250 0.0200 0.0250 77,700 +0.00(+0.00%)
Dec 14, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Dec 13, 2022 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0250 0.0250 31,000 -0.00(-16.67%)
Dec 08, 2022 0.0300 0.0300 500 -0.01(-14.29%)
Dec 07, 2022 0.0300 0.0350 0.0250 0.0350 103,000 +0.01(+16.67%)
Dec 06, 2022 0.0300 0.0300 0.0300 0.0300 125,020 +0.00(+0.00%)
Dec 05, 2022 0.0300 0.0300 0.0300 0.0300 8,835 +0.00(+0.00%)
Dec 02, 2022 0.0300 0.0300 0.0300 0.0300 2,670 +0.00(+0.00%)
Dec 01, 2022 0.0300 0.0300 0.0300 0.0300 54,900 +0.00(+0.00%)
Nov 29, 2022 0.0300 0.0300 1,400 +0.00(+20.00%)
Nov 28, 2022 0.0300 0.0300 0.0250 0.0250 80,000 +0.00(+0.00%)
Nov 25, 2022 0.0200 0.0250 0.0200 0.0250 3,845 -0.00(-16.67%)
Nov 24, 2022 0.0250 0.0300 0.0250 0.0300 99,880 +0.01(+50.00%)
Nov 23, 2022 0.0200 0.0200 0.0200 0.0200 45,509 +0.00(+0.00%)
Nov 22, 2022 0.0250 0.0250 0.0200 0.0200 154,000 +0.00(+0.00%)
Nov 21, 2022 0.0200 0.0200 0.0200 0.0200 3,250 -0.01(-20.00%)
Nov 18, 2022 0.0250 0.0250 0.0200 0.0250 190,200 +0.01(+25.00%)
Nov 17, 2022 0.0200 0.0200 0.0200 0.0200 44,000 -0.01(-20.00%)
Nov 15, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Nov 14, 2022 0.0200 0.0250 0.0200 0.0250 16,500 +0.01(+25.00%)
Nov 11, 2022 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0200 84,450 -0.01(-20.00%)
Nov 09, 2022 0.0250 0.0250 0.0250 0.0250 5,015 +0.01(+25.00%)
Nov 08, 2022 0.0250 0.0250 0.0200 0.0200 5,165 -0.01(-20.00%)
Nov 07, 2022 0.0250 0.0250 0.0250 0.0250 357,154 +0.00(+0.00%)
Nov 04, 2022 0.0250 0.0250 0.0250 0.0250 183,000 +0.00(+0.00%)
Nov 03, 2022 0.0250 0.0300 0.0250 0.0250 321,000 +0.00(+0.00%)
Nov 02, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
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.