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
Streaming Delayed 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 (%)
Mar 31, 2021 0.6500 0.6700 0.6400 0.6700 79,853 +0.02(+3.08%)
Mar 30, 2021 0.6900 0.6900 0.6500 0.6500 170,659 -0.04(-5.80%)
Mar 29, 2021 0.6700 0.7000 0.6500 0.6900 127,506 +0.02(+2.99%)
Mar 26, 2021 0.6700 0.6850 0.6500 0.6700 82,500 -0.01(-1.47%)
Mar 25, 2021 0.6700 0.6900 0.6500 0.6800 95,431 -0.01(-1.45%)
Mar 24, 2021 0.7200 0.7200 0.6800 0.6900 87,084 -0.01(-1.43%)
Mar 23, 2021 0.7200 0.7200 0.6900 0.7000 54,866 -0.04(-5.41%)
Mar 22, 2021 0.7800 0.7800 0.7000 0.7400 126,042 -0.03(-3.90%)
Mar 19, 2021 0.6800 0.7900 0.6700 0.7700 201,100 +0.07(+10.00%)
Mar 18, 2021 0.6800 0.7000 0.6600 0.7000 64,801 +0.00(+0.00%)
Mar 17, 2021 0.7200 0.7300 0.6700 0.7000 445,774 +0.00(+0.00%)
Mar 16, 2021 0.7500 0.7500 0.6900 0.7000 292,730 -0.01(-1.41%)
Mar 15, 2021 0.7500 0.7500 0.7000 0.7100 118,985 -0.04(-5.33%)
Mar 12, 2021 0.7200 0.7600 0.7200 0.7500 110,700 +0.01(+1.35%)
Mar 11, 2021 0.7900 0.8100 0.7300 0.7400 122,318 -0.03(-3.90%)
Mar 10, 2021 0.8500 0.8500 0.7100 0.7700 140,922 -0.08(-9.41%)
Mar 09, 2021 0.7000 0.8500 0.7000 0.8500 148,243 +0.14(+19.72%)
Mar 08, 2021 0.7200 0.7300 0.6900 0.7100 123,785 +0.05(+7.58%)
Mar 05, 2021 0.7200 0.7200 0.6600 0.6600 155,200 -0.06(-8.33%)
Mar 04, 2021 0.7800 0.7800 0.6600 0.7200 273,191 -0.04(-5.26%)
Mar 03, 2021 0.8400 0.8400 0.7600 0.7600 213,071 -0.08(-9.52%)
Mar 02, 2021 0.8900 0.9000 0.8400 0.8400 141,842 -0.01(-1.18%)
Mar 01, 2021 0.8000 0.8600 0.8000 0.8500 125,661 +0.06(+7.59%)
Feb 26, 2021 0.7600 0.8400 0.7500 0.7900 194,900 -0.01(-1.25%)
Feb 25, 2021 0.8200 0.8400 0.7900 0.8000 367,820 -0.01(-1.23%)
Feb 24, 2021 0.8200 0.8800 0.7600 0.8100 550,610 +0.01(+1.25%)
Feb 23, 2021 0.9000 0.9000 0.7700 0.8000 376,522 -0.05(-5.88%)
Feb 22, 2021 0.9000 0.9400 0.8500 0.8500 195,193 -0.07(-7.61%)
Feb 19, 2021 0.9800 0.9900 0.9000 0.9200 276,100 -0.04(-4.17%)
Feb 18, 2021 1.010 1.040 0.9500 0.9600 190,000 -0.06(-5.88%)
Feb 17, 2021 1.040 1.050 0.9600 1.020 372,826 -0.01(-0.97%)
Feb 16, 2021 1.050 1.090 0.9900 1.030 613,961 +0.06(+6.19%)
Feb 12, 2021 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Feb 11, 2021 0.9300 1.050 0.9200 1.000 745,374 +0.11(+12.36%)
Feb 10, 2021 0.8800 0.9100 0.8700 0.8900 439,780 +0.02(+2.30%)
Feb 09, 2021 0.9200 0.9400 0.8700 0.8700 219,753 -0.05(-5.43%)
Feb 08, 2021 0.8800 0.9300 0.8700 0.9200 358,271 +0.04(+4.55%)
Feb 05, 2021 0.8700 0.8800 0.8400 0.8800 350,600 +0.00(+0.00%)
Feb 04, 2021 0.8700 0.8900 0.8400 0.8800 573,965 -0.02(-2.22%)
Feb 03, 2021 0.8500 0.9000 0.8300 0.9000 225,756 +0.03(+3.45%)
Feb 02, 2021 0.8900 0.8900 0.8300 0.8700 264,442 +0.00(+0.00%)
Feb 01, 2021 0.9100 0.9300 0.8400 0.8700 322,398 +0.00(+0.00%)
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%)
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.