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
Last 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%)
Apr 01, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
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%)
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.