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 (%)
Jul 29, 2022 0.0500 0 +0.00(+0.00%)
Jul 28, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Jul 26, 2022 0.0400 0.0500 0.0400 0.0500 26,000 +0.01(+11.11%)
Jul 22, 2022 0.0450 14 -0.01(-10.00%)
Jul 21, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jul 19, 2022 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 18, 2022 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jul 15, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jul 14, 2022 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jul 13, 2022 0.0450 0.0450 0.0450 0.0450 4,104 -0.01(-10.00%)
Jul 11, 2022 0.0500 0.0500 600 +0.00(+0.00%)
Jul 08, 2022 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 07, 2022 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+16.28%)
Jul 06, 2022 0.0600 0.0600 0.0430 0.0430 42,740 -0.01(-14.00%)
Jul 05, 2022 0.0550 0.0650 0.0450 0.0500 90,366 -0.03(-37.50%)
Jun 30, 2022 0.0800 200 +0.03(+60.00%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Jun 28, 2022 0.0600 0.0750 0.0500 0.0500 142,000 +0.01(+11.11%)
Jun 27, 2022 0.0450 0.0500 0.0450 0.0450 33,020 -0.03(-35.71%)
Jun 24, 2022 0.0450 0.0700 0.0450 0.0700 26,750 +0.02(+40.00%)
Jun 23, 2022 0.0500 0.0500 0.0500 0.0500 5,751 -0.01(-16.67%)
Jun 22, 2022 0.0600 0.0600 0.0600 0.0600 3,309 +0.00(+0.00%)
Jun 21, 2022 0.0600 0.0600 0.0550 0.0600 13,135 +0.00(+0.00%)
Jun 17, 2022 0.0600 602 +0.00(+9.09%)
Jun 16, 2022 0.0600 0.0600 0.0550 0.0550 7,295 +0.00(+10.00%)
Jun 15, 2022 0.0550 0.0550 0.0500 0.0500 16,000 -0.01(-16.67%)
Jun 13, 2022 0.0600 0.0600 100 -0.01(-14.29%)
Jun 10, 2022 0.0550 0.0700 0.0550 0.0700 59,130 +0.02(+27.27%)
Jun 09, 2022 0.0600 0.0600 0.0550 0.0550 18,850 -0.01(-15.38%)
Jun 08, 2022 0.0600 0.0650 0.0600 0.0650 39,002 +0.01(+8.33%)
Jun 07, 2022 0.0650 0.0750 0.0600 0.0600 78,309 -0.01(-20.00%)
Jun 06, 2022 0.0900 0.0900 0.0600 0.0750 41,936 +0.02(+36.36%)
Jun 03, 2022 0.0700 0.0700 0.0550 0.0550 41,717 -0.01(-15.38%)
Jun 02, 2022 0.0700 0.0700 0.0650 0.0650 68,928 -0.01(-7.14%)
Jun 01, 2022 0.0600 0.0700 0.0600 0.0700 191,866 +0.00(+0.00%)
May 31, 2022 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+7.69%)
May 30, 2022 0.0650 0.0650 0.0600 0.0650 72,700 +0.00(+0.00%)
May 27, 2022 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
May 26, 2022 0.0650 0.0700 0.0650 0.0700 17,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 63,000 -0.01(-12.50%)
May 24, 2022 0.0700 0.0800 0.0700 0.0800 18,301 +0.00(+0.00%)
May 20, 2022 0.0800 0 -0.01(-11.11%)
May 19, 2022 0.0900 0.0950 0.0850 0.0900 13,500 +0.01(+12.50%)
May 18, 2022 0.0800 0.0800 0.0800 0.0800 1,122 -0.01(-5.88%)
May 17, 2022 0.0750 0.0850 0.0650 0.0850 124,204 +0.01(+21.43%)
May 16, 2022 0.0850 0.0850 0.0700 0.0700 2,550 +0.00(+0.00%)
May 13, 2022 0.0750 0.0800 0.0700 0.0700 7,235 +0.00(+0.00%)
May 12, 2022 0.0700 0.0800 0.0650 0.0700 127,500 +0.01(+7.69%)
May 11, 2022 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
May 10, 2022 0.0700 0.0750 0.0700 0.0750 19,301 +0.00(+7.14%)
May 09, 2022 0.0700 0.0750 0.0700 0.0700 36,780 -0.01(-12.50%)
May 05, 2022 0.0800 0.0800 411 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 03, 2022 0.0900 0.0900 0.0800 0.0800 53,527 -0.01(-5.88%)
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.