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 (%)
Apr 30, 2021 0.5200 0.5200 0.4850 0.4900 158,700 -0.02(-3.92%)
Apr 29, 2021 0.4900 0.5200 0.4850 0.5100 249,687 +0.04(+8.51%)
Apr 28, 2021 0.4850 0.4850 0.4450 0.4700 152,419 +0.00(+0.00%)
Apr 27, 2021 0.5400 0.5400 0.4500 0.4700 389,475 -0.06(-11.32%)
Apr 26, 2021 0.5300 0.5800 0.5300 0.5300 527,569 +0.00(+0.00%)
Apr 23, 2021 0.4900 0.5300 0.4700 0.5300 475,500 +0.04(+8.16%)
Apr 22, 2021 0.4950 0.5000 0.4650 0.4900 70,598 -0.01(-1.01%)
Apr 21, 2021 0.4400 0.4950 0.4200 0.4950 238,264 +0.06(+13.79%)
Apr 20, 2021 0.4800 0.4800 0.4350 0.4350 189,352 -0.04(-8.42%)
Apr 19, 2021 0.5000 0.5000 0.4750 0.4750 110,089 -0.02(-3.06%)
Apr 16, 2021 0.5200 0.5300 0.4700 0.4900 315,000 -0.03(-5.77%)
Apr 15, 2021 0.5600 0.5600 0.5200 0.5200 257,778 -0.05(-8.77%)
Apr 14, 2021 0.5900 0.6000 0.5500 0.5700 154,578 -0.02(-3.39%)
Apr 13, 2021 0.6200 0.6300 0.5800 0.5900 263,030 -0.05(-7.81%)
Apr 12, 2021 0.6500 0.6600 0.5900 0.6400 453,751 -0.02(-3.03%)
Apr 09, 2021 0.6800 0.6800 0.6500 0.6600 127,300 -0.03(-4.35%)
Apr 08, 2021 0.6800 0.6900 0.6400 0.6900 131,573 +0.01(+1.47%)
Apr 07, 2021 0.6900 0.7000 0.6700 0.6800 71,791 -0.02(-2.86%)
Apr 06, 2021 0.7000 0.7100 0.6800 0.7000 79,520 +0.00(+0.00%)
Apr 05, 2021 0.6600 0.7200 0.6600 0.7000 420,010 +0.05(+7.69%)
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.