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 (%)
Sep 30, 2021 0.2700 0.2700 0.2500 0.2650 20,410 -0.01(-1.85%)
Sep 29, 2021 0.2800 0.2950 0.2700 0.2700 33,068 -0.01(-3.57%)
Sep 28, 2021 0.2800 0.2800 0.2700 0.2800 46,980 +0.00(+0.00%)
Sep 27, 2021 0.2900 0.2900 0.2700 0.2800 33,670 +0.01(+3.70%)
Sep 24, 2021 0.2700 0.2850 0.2700 0.2700 11,000 -0.01(-3.57%)
Sep 23, 2021 0.2950 0.2950 0.2800 0.2800 13,850 +0.00(+0.00%)
Sep 22, 2021 0.2850 0.3000 0.2700 0.2800 66,392 -0.02(-6.67%)
Sep 21, 2021 0.2800 0.3000 0.2700 0.3000 102,045 +0.01(+3.45%)
Sep 20, 2021 0.2900 0.2950 0.2900 0.2900 53,800 -0.01(-3.33%)
Sep 17, 2021 0.3050 0.3050 0.3000 0.3000 20,630 +0.00(+0.00%)
Sep 16, 2021 0.3200 0.3200 0.3000 0.3000 86,093 +0.00(+0.00%)
Sep 15, 2021 0.3100 0.3100 0.3000 0.3000 57,002 -0.03(-9.09%)
Sep 14, 2021 0.3200 0.3300 0.3100 0.3300 22,990 +0.02(+6.45%)
Sep 13, 2021 0.3300 0.3300 0.3000 0.3100 79,708 -0.03(-7.46%)
Sep 10, 2021 0.3500 0.3500 0.3300 0.3350 54,260 -0.01(-4.29%)
Sep 09, 2021 0.3850 0.3900 0.3350 0.3500 403,239 -0.05(-12.50%)
Sep 08, 2021 0.3650 0.4000 0.3300 0.4000 287,595 +0.04(+11.11%)
Sep 07, 2021 0.3700 0.3850 0.3600 0.3600 94,006 -0.01(-2.70%)
Sep 03, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Sep 02, 2021 0.3750 0.3900 0.3750 0.3800 15,466 +0.01(+1.33%)
Sep 01, 2021 0.3800 0.3850 0.3750 0.3750 92,420 +0.00(+0.00%)
Aug 31, 2021 0.3600 0.3850 0.3550 0.3750 104,907 +0.01(+2.74%)
Aug 30, 2021 0.3200 0.3750 0.3200 0.3650 212,129 +0.04(+14.06%)
Aug 27, 2021 0.3150 0.3200 0.3100 0.3200 62,300 +0.01(+1.59%)
Aug 26, 2021 0.3300 0.3300 0.3150 0.3150 12,757 -0.01(-1.56%)
Aug 25, 2021 0.3250 0.3250 0.3150 0.3200 23,922 +0.00(+0.00%)
Aug 24, 2021 0.3150 0.3300 0.3150 0.3200 128,569 +0.01(+3.23%)
Aug 23, 2021 0.3100 0.3100 0.2950 0.3100 47,886 +0.01(+1.64%)
Aug 20, 2021 0.3000 0.3100 0.3000 0.3050 29,979 +0.00(+0.00%)
Aug 19, 2021 0.3100 0.3100 0.2950 0.3050 10,693 +0.01(+1.67%)
Aug 18, 2021 0.3050 0.3150 0.3000 0.3000 36,727 +0.01(+3.45%)
Aug 17, 2021 0.2950 0.3050 0.2850 0.2900 36,922 +0.00(+0.00%)
Aug 16, 2021 0.2950 0.3100 0.2900 0.2900 27,283 -0.02(-4.92%)
Aug 13, 2021 0.3000 0.3050 0.2900 0.3050 103,004 +0.01(+3.39%)
Aug 12, 2021 0.3050 0.3100 0.2950 0.2950 113,228 -0.01(-3.28%)
Aug 11, 2021 0.3100 0.3100 0.2900 0.3050 135,754 +0.00(+0.00%)
Aug 10, 2021 0.3300 0.3300 0.2950 0.3050 334,000 -0.03(-7.58%)
Aug 09, 2021 0.3200 0.3350 0.3050 0.3300 110,320 -0.01(-1.49%)
Aug 06, 2021 0.3300 0.3350 0.3300 0.3350 8,018 -0.01(-1.47%)
Aug 05, 2021 0.3300 0.3400 0.3300 0.3400 9,260 +0.01(+1.49%)
Aug 04, 2021 0.3400 0.3400 0.3350 0.3350 5,342 +0.00(+0.00%)
Aug 03, 2021 0.3350 0.3400 0.3300 0.3350 70,397 -0.01(-1.47%)
Jul 30, 2021 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Jul 29, 2021 0.3300 0.3550 0.3300 0.3550 52,610 +0.02(+7.58%)
Jul 28, 2021 0.3300 0.3300 0.3200 0.3300 56,352 +0.00(+0.00%)
Jul 27, 2021 0.3400 0.3400 0.3300 0.3300 27,741 -0.01(-1.49%)
Jul 26, 2021 0.3400 0.3450 0.3300 0.3350 43,269 -0.01(-2.90%)
Jul 23, 2021 0.3400 0.3500 0.3350 0.3450 25,921 +0.01(+2.99%)
Jul 22, 2021 0.3400 0.3500 0.3250 0.3350 144,308 -0.01(-2.90%)
Jul 21, 2021 0.3500 0.3500 0.3400 0.3450 9,350 +0.00(+0.00%)
Jul 20, 2021 0.3400 0.3500 0.3350 0.3450 50,672 -0.01(-2.82%)
Jul 19, 2021 0.3550 0.3650 0.3400 0.3550 50,847 -0.01(-2.74%)
Jul 16, 2021 0.3700 0.3700 0.3500 0.3650 92,719 -0.01(-1.35%)
Jul 15, 2021 0.3700 0.3800 0.3700 0.3700 11,842 -0.01(-1.33%)
Jul 14, 2021 0.3700 0.3900 0.3700 0.3750 44,438 -0.02(-3.85%)
Jul 13, 2021 0.3900 0.3900 0.3750 0.3900 25,962 +0.00(+0.00%)
Jul 12, 2021 0.3750 0.4000 0.3700 0.3900 80,720 +0.02(+5.41%)
Jul 09, 2021 0.3700 0.3800 0.3600 0.3700 103,938 -0.01(-1.33%)
Jul 08, 2021 0.3950 0.4000 0.3600 0.3750 132,057 -0.03(-6.25%)
Jul 07, 2021 0.4100 0.4200 0.4000 0.4000 64,248 -0.02(-5.88%)
Jul 06, 2021 0.4200 0.4300 0.4000 0.4250 165,487 +0.02(+4.94%)
Jul 05, 2021 0.4100 0.4100 0.4050 0.4050 14,360 +0.01(+1.25%)
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.