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 (%)
Jun 30, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jun 29, 2021 0.4300 0.4300 0.4050 0.4300 91,720 +0.02(+3.61%)
Jun 28, 2021 0.3900 0.4400 0.3900 0.4150 81,036 +0.02(+6.41%)
Jun 25, 2021 0.3900 0.3900 0.3850 0.3900 31,200 +0.01(+2.63%)
Jun 24, 2021 0.3600 0.3800 0.3600 0.3800 46,080 +0.02(+5.56%)
Jun 23, 2021 0.3800 0.3800 0.3600 0.3600 106,590 -0.01(-2.70%)
Jun 22, 2021 0.3900 0.3900 0.3700 0.3700 71,778 -0.01(-2.63%)
Jun 21, 2021 0.3950 0.4050 0.3800 0.3800 107,082 -0.02(-3.80%)
Jun 18, 2021 0.4250 0.4350 0.3900 0.3950 188,729 -0.02(-5.95%)
Jun 17, 2021 0.4300 0.5200 0.4150 0.4200 163,962 +0.00(+0.00%)
Jun 16, 2021 0.5000 0.5000 0.4000 0.4200 144,259 -0.05(-9.68%)
Jun 15, 2021 0.5100 0.5100 0.4650 0.4650 77,372 -0.07(-12.26%)
Jun 14, 2021 0.5200 0.5300 0.4900 0.5300 37,775 +0.01(+1.92%)
Jun 11, 2021 0.5200 0.5500 0.4800 0.5200 146,357 -0.02(-3.70%)
Jun 10, 2021 0.4950 0.5400 0.4800 0.5400 170,268 +0.05(+9.09%)
Jun 09, 2021 0.4800 0.5000 0.4800 0.4950 108,248 +0.03(+5.32%)
Jun 08, 2021 0.4500 0.4800 0.3700 0.4700 192,607 +0.01(+2.17%)
Jun 07, 2021 0.4350 0.4600 0.4300 0.4600 80,143 +0.03(+5.75%)
Jun 04, 2021 0.4300 0.4400 0.4250 0.4350 87,970 +0.01(+1.16%)
Jun 03, 2021 0.4250 0.4300 0.4050 0.4300 92,991 +0.01(+2.38%)
Jun 02, 2021 0.3700 0.4200 0.3700 0.4200 288,034 +0.05(+13.51%)
Jun 01, 2021 0.3800 0.3800 0.3600 0.3700 84,860 -0.02(-3.90%)
May 31, 2021 0.3750 0.3850 0.3750 0.3850 49,507 +0.02(+4.05%)
May 28, 2021 0.3750 0.3800 0.3500 0.3700 167,944 +0.02(+4.23%)
May 27, 2021 0.3600 0.3700 0.3450 0.3550 178,402 -0.01(-1.39%)
May 26, 2021 0.3500 0.3650 0.3400 0.3600 296,449 +0.02(+5.88%)
May 25, 2021 0.3700 0.3700 0.3400 0.3400 351,998 -0.03(-8.11%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 20, 2021 0.3700 0.3750 0.3600 0.3600 37,533 -0.01(-1.37%)
May 19, 2021 0.3500 0.3700 0.3500 0.3650 54,970 +0.01(+2.82%)
May 18, 2021 0.3850 0.3850 0.3550 0.3550 94,432 -0.01(-2.74%)
May 17, 2021 0.4000 0.4000 0.3600 0.3650 67,971 -0.04(-8.75%)
May 14, 2021 0.3600 0.4100 0.3600 0.4000 166,373 +0.04(+9.59%)
May 13, 2021 0.3700 0.4100 0.3600 0.3650 278,244 -0.02(-5.19%)
May 12, 2021 0.4000 0.4000 0.3700 0.3850 158,621 -0.01(-1.28%)
May 11, 2021 0.4350 0.4350 0.3850 0.3900 459,961 -0.06(-13.33%)
May 10, 2021 0.4750 0.4900 0.4500 0.4500 69,563 +0.00(+0.00%)
May 07, 2021 0.4650 0.4650 0.4350 0.4500 129,012 -0.01(-1.10%)
May 06, 2021 0.5000 0.5000 0.4550 0.4550 102,122 -0.05(-10.78%)
May 05, 2021 0.4500 0.5200 0.4450 0.5100 173,714 +0.06(+13.33%)
May 04, 2021 0.4500 0.4750 0.4400 0.4500 70,857 +0.00(+0.00%)
May 03, 2021 0.5000 0.5200 0.4450 0.4500 234,232 -0.04(-8.16%)
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.