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 (%)
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%)
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%)
Feb 01, 2021 0.9100 0.9300 0.8400 0.8700 322,398 +0.00(+0.00%)
Jan 29, 2021 0.8700 0.9300 0.8200 0.8700 575,200 +0.01(+1.16%)
Jan 28, 2021 0.9500 0.9800 0.8000 0.8600 590,827 -0.11(-11.34%)
Jan 27, 2021 1.150 1.150 0.9700 0.9700 705,931 -0.14(-12.61%)
Jan 26, 2021 1.100 1.130 1.070 1.110 585,567 -0.04(-3.48%)
Jan 25, 2021 1.200 1.220 1.050 1.150 832,470 +0.00(+0.00%)
Jan 22, 2021 1.280 1.350 1.150 1.150 1,648,700 -0.10(-8.00%)
Jan 21, 2021 1.050 1.250 1.020 1.250 1,834,674 +0.21(+20.19%)
Jan 20, 2021 1.010 1.070 0.9800 1.040 1,428,649 +0.02(+1.96%)
Jan 19, 2021 0.9300 1.080 0.9300 1.020 1,639,390 +0.12(+13.33%)
Jan 18, 2021 0.8700 0.9600 0.8700 0.9000 381,802 +0.07(+8.43%)
Jan 15, 2021 0.8800 0.8900 0.8300 0.8300 173,700 -0.05(-5.68%)
Jan 14, 2021 0.8400 0.8900 0.8000 0.8800 692,720 +0.06(+7.32%)
Jan 13, 2021 0.8200 0.8400 0.7800 0.8200 764,256 -0.02(-2.38%)
Jan 12, 2021 0.8700 0.8700 0.8100 0.8400 311,826 -0.05(-5.62%)
Jan 11, 2021 0.8900 0.9300 0.8600 0.8900 574,898 -0.03(-3.26%)
Jan 08, 2021 0.9800 0.9800 0.9000 0.9200 883,500 -0.06(-6.12%)
Jan 07, 2021 0.9300 0.9800 0.9100 0.9800 423,651 +0.03(+3.16%)
Jan 06, 2021 0.9400 0.9800 0.9000 0.9500 713,469 +0.02(+2.15%)
Jan 05, 2021 0.9600 0.9700 0.9300 0.9300 449,240 -0.06(-6.06%)
Jan 04, 2021 0.9700 1.040 0.9500 0.9900 660,912 +0.03(+3.13%)
Dec 31, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Dec 30, 2020 0.9400 1.000 0.9000 0.9600 323,659 +0.03(+3.23%)
Dec 29, 2020 0.9400 0.9400 0.8700 0.9300 274,087 -0.01(-1.06%)
Dec 24, 2020 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Dec 23, 2020 1.020 1.020 0.9500 1.000 192,933 +0.00(+0.00%)
Dec 22, 2020 1.000 1.030 0.9500 1.000 471,889 +0.01(+1.01%)
Dec 21, 2020 1.020 1.050 0.9800 0.9900 481,199 -0.03(-2.94%)
Dec 18, 2020 1.100 1.110 1.020 1.020 515,400 -0.07(-6.42%)
Dec 17, 2020 1.020 1.100 0.9700 1.090 1,034,567 +0.04(+3.81%)
Dec 16, 2020 1.120 1.150 1.010 1.050 954,551 -0.09(-7.89%)
Dec 15, 2020 1.040 1.150 1.020 1.140 1,815,773 +0.00(+0.00%)
Dec 14, 2020 0.9700 1.150 0.9600 1.140 3,747,857 +0.25(+28.09%)
Dec 11, 2020 0.8300 0.9300 0.8100 0.8900 616,000 +0.07(+8.54%)
Dec 10, 2020 0.7500 0.8600 0.7500 0.8200 707,007 +0.08(+10.81%)
Dec 09, 2020 0.7500 0.7600 0.7100 0.7400 332,102 -0.01(-1.33%)
Dec 08, 2020 0.7900 0.7900 0.7200 0.7500 234,530 -0.03(-3.85%)
Dec 07, 2020 0.7800 0.8000 0.7600 0.7800 392,910 -0.01(-1.27%)
Dec 04, 2020 0.7300 0.8000 0.7200 0.7900 444,900 +0.06(+8.22%)
Dec 03, 2020 0.7300 0.7400 0.7000 0.7300 177,641 +0.02(+2.82%)
Dec 02, 2020 0.7000 0.7300 0.6600 0.7100 293,085 +0.01(+1.43%)
Dec 01, 2020 0.7600 0.7700 0.6800 0.7000 605,107 -0.06(-7.89%)
Nov 30, 2020 0.7200 0.7700 0.6500 0.7600 1,057,491 +0.05(+7.04%)
Nov 27, 2020 0.7000 0.7400 0.6300 0.7100 509,200 +0.03(+4.41%)
Nov 26, 2020 0.5900 0.7300 0.5900 0.6800 1,383,887 +0.12(+21.43%)
Nov 25, 2020 0.4850 0.5700 0.4800 0.5600 703,142 +0.08(+16.67%)
Nov 24, 2020 0.4950 0.4950 0.4650 0.4800 441,398 -0.01(-1.03%)
Nov 23, 2020 0.5000 0.5100 0.4850 0.4850 191,153 -0.02(-3.00%)
Nov 20, 2020 0.5100 0.5100 0.4900 0.5000 281,418 -0.02(-3.85%)
Nov 19, 2020 0.5100 0.5300 0.5000 0.5200 456,387 -0.01(-1.89%)
Nov 18, 2020 0.5100 0.5900 0.4850 0.5300 587,110 +0.03(+6.00%)
Nov 17, 2020 0.5200 0.5400 0.4900 0.5000 442,525 -0.02(-3.85%)
Nov 16, 2020 0.5800 0.5900 0.5200 0.5200 592,403 -0.06(-10.34%)
Nov 13, 2020 0.6100 0.6300 0.5800 0.5800 347,304 -0.03(-4.92%)
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.