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, 2022 0.1250 0.1250 0.1250 0.1250 17,374 +0.00(+0.00%)
Mar 30, 2022 0.1250 0.1300 0.1250 0.1250 105,412 +0.00(+0.00%)
Mar 29, 2022 0.1100 0.1300 0.1100 0.1250 223,328 -0.01(-7.41%)
Mar 28, 2022 0.1350 0.1450 0.1200 0.1350 220,686 -0.01(-6.90%)
Mar 25, 2022 0.1450 0.1550 0.1350 0.1450 96,560 +0.00(+3.57%)
Mar 24, 2022 0.1350 0.1400 0.1250 0.1400 262,121 +0.00(+0.00%)
Mar 23, 2022 0.1400 0.1450 0.1350 0.1400 167,252 -0.00(-3.45%)
Mar 22, 2022 0.1600 0.1650 0.1300 0.1450 585,914 -0.01(-6.45%)
Mar 21, 2022 0.1800 0.1800 0.1550 0.1550 90,323 -0.01(-6.06%)
Mar 18, 2022 0.1700 0.1850 0.1650 0.1650 267,705 -0.02(-10.81%)
Mar 16, 2022 0.1850 0.1850 159 +0.00(+0.00%)
Mar 15, 2022 0.1700 0.1850 0.1700 0.1850 326,924 +0.01(+5.71%)
Mar 14, 2022 0.1700 0.1750 0.1700 0.1750 4,600 +0.00(+0.00%)
Mar 11, 2022 0.1600 0.1750 0.1600 0.1750 2,505 +0.00(+0.00%)
Mar 10, 2022 0.1700 0.1750 0.1650 0.1750 31,600 +0.00(+0.00%)
Mar 09, 2022 0.1600 0.1850 0.1550 0.1750 327,300 +0.01(+6.06%)
Mar 08, 2022 0.1800 0.1800 0.1650 0.1650 92,505 -0.01(-8.33%)
Mar 07, 2022 0.1800 0.1800 0.1650 0.1800 13,400 +0.00(+0.00%)
Mar 04, 2022 0.1800 0.1800 0.1800 0.1800 20,167 +0.01(+2.86%)
Mar 03, 2022 0.1800 0.1850 0.1750 0.1750 31,510 -0.01(-2.78%)
Mar 02, 2022 0.1850 0.1850 0.1800 0.1800 31,415 -0.01(-5.26%)
Mar 01, 2022 0.1950 0.1950 0.1850 0.1900 64,026 +0.00(+0.00%)
Feb 25, 2022 0.1900 345 +0.01(+2.70%)
Feb 24, 2022 0.1900 0.1950 0.1850 0.1850 33,802 -0.01(-2.63%)
Feb 23, 2022 0.1950 0.1950 0.1850 0.1900 31,500 +0.00(+0.00%)
Feb 22, 2022 0.1900 0.1900 0.1850 0.1900 17,920 -0.01(-5.00%)
Feb 18, 2022 0.2000 0 +0.00(+0.00%)
Feb 17, 2022 0.2000 0.2050 0.1900 0.2000 51,571 +0.00(+0.00%)
Feb 16, 2022 0.2000 0.2000 0.1950 0.2000 96,885 +0.00(+0.00%)
Feb 15, 2022 0.1950 0.2000 0.1950 0.2000 38,248 +0.01(+2.56%)
Feb 14, 2022 0.2100 0.2150 0.1950 0.1950 71,965 -0.01(-4.88%)
Feb 11, 2022 0.2200 0.2200 0.2000 0.2050 347,311 -0.02(-6.82%)
Feb 10, 2022 0.2300 0.2350 0.2200 0.2200 38,559 -0.01(-4.35%)
Feb 09, 2022 0.2300 0.2300 0.2250 0.2300 42,002 -0.00(-2.13%)
Feb 08, 2022 0.2500 0.2500 0.2350 0.2350 88,035 -0.02(-6.00%)
Feb 07, 2022 0.2550 0.2550 0.2500 0.2500 123,877 +0.00(+0.00%)
Feb 04, 2022 0.2400 0.2550 0.2400 0.2500 161,688 +0.01(+4.17%)
Feb 03, 2022 0.2300 0.2400 0.2400 32,638 +0.01(+4.35%)
Feb 02, 2022 0.2400 0.2400 0.2250 0.2300 57,700 +0.00(+0.00%)
Feb 01, 2022 0.2300 0.2400 0.2250 0.2300 115,183 -0.01(-4.17%)
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%)
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.