Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (CSE: ENBI )

0.1400 UNCHANGED
Official Closing Price Updated: 1:52 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 0.3700 0.4700 0.3550 0.4600 871,517 +0.09(+24.32%)
Oct 28, 2021 0.3250 0.3900 0.3050 0.3700 402,582 +0.07(+21.31%)
Oct 27, 2021 0.2800 0.3500 0.2800 0.3050 694,940 +0.04(+15.09%)
Oct 26, 2021 0.2550 0.2650 43,848 +0.02(+6.00%)
Oct 25, 2021 0.2600 0.2650 0.2500 0.2500 177,343 -0.01(-3.85%)
Oct 22, 2021 0.2600 0.2700 0.2500 0.2600 47,348 -0.02(-5.45%)
Oct 21, 2021 0.2750 0.2800 0.2600 0.2750 55,901 +0.00(+0.00%)
Oct 20, 2021 0.2700 0.2850 0.2600 0.2750 129,907 +0.02(+5.77%)
Oct 19, 2021 0.2750 0.2750 0.2600 0.2600 114,762 -0.01(-1.89%)
Oct 18, 2021 0.2650 0.2900 0.2600 0.2650 113,175 -0.01(-3.64%)
Oct 15, 2021 0.2600 0.2750 0.2500 0.2750 210,769 +0.03(+10.00%)
Oct 14, 2021 0.2600 0.2600 0.2500 0.2500 27,414 -0.01(-3.85%)
Oct 13, 2021 0.2550 0.2600 0.2500 0.2600 5,025 +0.00(+0.00%)
Oct 12, 2021 0.2650 0.2700 0.2500 0.2600 53,316 -0.01(-1.89%)
Oct 08, 2021 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Oct 07, 2021 0.2700 0.2800 0.2700 0.2800 49,703 +0.02(+7.69%)
Oct 06, 2021 0.2600 0.2700 0.2600 0.2600 18,498 +0.00(+0.00%)
Oct 05, 2021 0.2650 0.2800 0.2600 0.2600 29,972 -0.02(-7.14%)
Oct 04, 2021 0.2850 0.2850 0.2600 0.2800 76,883 +0.02(+5.66%)
Oct 01, 2021 0.2800 0.3050 0.2600 0.2650 176,400 +0.00(+0.00%)
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%)
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.