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 +0.0200 (+13.33%)
Official Closing Price Updated: 3:58 PM EDT, May 17, 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 17, 2024 0.1500 0.1700 0.1500 0.1700 6,600 +0.02(+13.33%)
May 15, 2024 0.1500 0.1500 0 +0.00(+0.00%)
May 14, 2024 0.1650 0.1650 0.1500 0.1500 5,000 -0.02(-9.09%)
May 06, 2024 0.1650 83 -0.05(-23.26%)
May 03, 2024 0.2150 0.2150 0.2150 0.2150 500 +0.05(+30.30%)
Apr 30, 2024 0.1650 0.1650 0 +0.01(+3.13%)
Apr 29, 2024 0.1600 0.1600 0.1600 0.1600 990 +0.00(+0.00%)
Apr 26, 2024 0.1600 0.1600 0.1600 0.1600 525 +0.01(+3.23%)
Apr 25, 2024 0.1550 0.1550 0.1550 0.1550 500 -0.05(-22.50%)
Apr 24, 2024 0.1550 0.2000 0.1550 0.2000 53,817 -0.03(-13.04%)
Apr 22, 2024 0.2300 0.2300 0 +0.07(+43.75%)
Apr 19, 2024 0.1600 0.1600 0.1500 0.1600 29,200 +0.01(+3.23%)
Apr 18, 2024 0.1500 0.1550 0.1500 0.1550 105,000 +0.01(+3.33%)
Apr 17, 2024 0.1500 0.1500 0.1500 0.1500 5,740 -0.01(-3.23%)
Apr 16, 2024 0.1550 0.1550 0.1500 0.1550 18,000 +0.01(+10.71%)
Apr 15, 2024 0.1400 0.1400 0.1400 0.1400 20,350 +0.01(+7.69%)
Apr 12, 2024 0.1150 0.1400 0.1100 0.1300 161,460 +0.01(+8.33%)
Apr 11, 2024 0.1200 0.1200 0.1200 0.1200 1,178 -0.02(-11.11%)
Apr 10, 2024 0.1350 0.1350 0.1200 0.1350 15,450 +0.03(+22.73%)
Apr 04, 2024 0.1100 0 -0.04(-26.67%)
Apr 03, 2024 0.1550 0.1550 0.1500 0.1500 16,261 -0.01(-6.25%)
Apr 02, 2024 0.1650 0.1650 0.1600 0.1600 10,094 -0.04(-20.00%)
Apr 01, 2024 0.2000 0.2400 0.2000 0.2000 7,430 +0.00(+0.00%)
Mar 28, 2024 0.2000 0 +0.10(+100.00%)
Mar 27, 2024 0.2000 0.2000 0.1000 0.1000 74,568 -0.02(-20.00%)
Mar 26, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Mar 25, 2024 0.1100 0.1100 0.1100 0.1100 2,100 -0.09(-45.00%)
Mar 19, 2024 0.2000 0.2000 0 -0.05(-20.00%)
Mar 18, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.16(+194.12%)
Mar 11, 2024 0.0850 0.0850 0 +0.01(+6.25%)
Mar 07, 2024 0.0800 0.0800 100 +0.07(+700.00%)
Feb 29, 2024 0.0100 57 +0.00(+0.00%)
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 19,300 +0.00(+0.00%)
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 41,398 +0.00(+0.00%)
Feb 23, 2024 0.0100 0.0100 0.0100 0.0100 491,300 +0.00(+0.00%)
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 327,890 +0.00(+0.00%)
Feb 15, 2024 0.0100 0 +0.00(+0.00%)
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 2,500 +0.00(+0.00%)
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 10,025 +0.00(+0.00%)
Feb 09, 2024 0.0150 0.0150 0.0100 0.0100 30,000 +0.00(+0.00%)
Feb 08, 2024 0.0100 0.0100 0.0100 0.0100 8,100 +0.01(+100.00%)
Jan 31, 2024 0.0050 0 -0.01(-50.00%)
Jan 26, 2024 0.0100 0 +0.00(+0.00%)
Jan 24, 2024 0.0100 0.0100 88 +0.00(+0.00%)
Jan 22, 2024 0.0100 0.0100 0 +0.00(+0.00%)
Jan 15, 2024 0.0100 0.0100 0 +0.00(+0.00%)
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+0.00%)
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Jan 09, 2024 0.0100 0.0100 975 -0.00(-33.33%)
Jan 05, 2024 0.0150 0 +0.00(+0.00%)
Jan 04, 2024 0.0150 0.0150 0.0150 0.0150 54,015 +0.00(+50.00%)
Jan 02, 2024 0.0100 0.0100 0 +0.00(+0.00%)
Dec 29, 2023 0.0100 0 +0.00(+0.00%)
Dec 28, 2023 0.0050 0.0100 0.0050 0.0100 64,005 +0.00(+0.00%)
Dec 27, 2023 0.0050 0.0100 0.0050 0.0100 7,800 +0.00(+0.00%)
Dec 22, 2023 0.0100 0 +0.00(+0.00%)
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 134,000 +0.00(+0.00%)
Dec 19, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 5,555 +0.00(+0.00%)
Dec 13, 2023 0.0100 0.0100 750 +0.00(+0.00%)
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 11,765 +0.00(+0.00%)
Dec 08, 2023 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Dec 07, 2023 0.0100 0.0100 0.0100 0.0100 44,000 +0.00(+0.00%)
Dec 06, 2023 0.0100 0.0100 0.0100 0.0100 132,205 +0.00(+0.00%)
Dec 05, 2023 0.0150 0.0150 0.0100 0.0100 119,500 -0.00(-33.33%)
Dec 04, 2023 0.0100 0.0150 0.0100 0.0150 383,500 +0.01(+200.00%)
Dec 01, 2023 0.0100 0.0100 0.0050 0.0050 71,000 -0.01(-50.00%)
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+0.00%)
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 66,900 +0.00(+0.00%)
Nov 24, 2023 0.0100 0 +0.00(+0.00%)
Nov 20, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 1,300 -0.00(-33.33%)
Nov 13, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 80,000 +0.00(+0.00%)
Nov 09, 2023 0.0100 0.0150 0.0100 0.0100 90,000 +0.00(+0.00%)
Nov 08, 2023 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Nov 07, 2023 0.0100 0.0100 0.0100 0.0100 100,901 +0.00(+0.00%)
Nov 03, 2023 0.0100 20 +0.00(+0.00%)
Nov 01, 2023 0.0100 0.0100 0 -0.00(-33.33%)
Oct 30, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 1,160 +0.00(+0.00%)
Oct 25, 2023 0.0100 0.0100 0.0100 0.0100 77,000 +0.00(+0.00%)
Oct 23, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Oct 20, 2023 0.0100 0.0100 0.0100 0.0100 6,050 +0.00(+0.00%)
Oct 19, 2023 0.0050 0.0100 0.0050 0.0100 9,001 +0.00(+0.00%)
Oct 18, 2023 0.0150 0.0150 0.0100 0.0100 490,674 -0.00(-33.33%)
Oct 17, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Oct 11, 2023 0.0150 2 -0.01(-25.00%)
Oct 10, 2023 0.0200 0.0200 0.0100 0.0200 356,113 +0.00(+0.00%)
Oct 06, 2023 0.0200 0 +0.00(+0.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Oct 04, 2023 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
Oct 03, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 29, 2023 0.0200 400 +0.00(+0.00%)
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Sep 27, 2023 0.0250 0.0250 0.0200 0.0200 41,600 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 12,166 +0.00(+0.00%)
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 107,058 +0.00(+0.00%)
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Sep 18, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 140,000 -0.01(-20.00%)
Sep 14, 2023 0.0200 0.0250 0.0200 0.0250 10,766 +0.01(+25.00%)
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Sep 11, 2023 0.0200 0.0200 500 +0.00(+0.00%)
Sep 08, 2023 0.0250 0.0250 0.0200 0.0200 7,000 -0.01(-20.00%)
Sep 06, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2023 0.0250 122 +0.00(+0.00%)
Aug 25, 2023 0.0250 0 +0.00(+0.00%)
Aug 23, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Aug 18, 2023 0.0200 0 +0.00(+0.00%)
Aug 16, 2023 0.0200 0.0200 100 -0.01(-20.00%)
Aug 14, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 48,000 -0.00(-16.67%)
Aug 10, 2023 0.0300 0.0350 0.0250 0.0300 345,025 +0.00(+20.00%)
Aug 08, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jul 31, 2023 0.0250 0 +0.00(+0.00%)
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Jul 21, 2023 0.0250 550 +0.00(+0.00%)
Jul 19, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-16.67%)
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jul 14, 2023 0.0300 0.0300 0.0250 0.0250 28,650 +0.00(+0.00%)
Jul 13, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 405,200 -0.01(-28.57%)
Jul 10, 2023 0.0300 0.0350 0.0300 0.0350 5,300 +0.01(+40.00%)
Jul 07, 2023 0.0300 0.0300 0.0250 0.0250 23,442 -0.00(-16.67%)
Jul 06, 2023 0.0350 0.0350 0.0250 0.0300 30,700 +0.00(+20.00%)
Jul 05, 2023 0.0250 0.0250 0.0250 0.0250 193,500 -0.00(-16.67%)
Jul 04, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 29, 2023 0.0300 0 +0.00(+0.00%)
Jun 28, 2023 0.0250 0.0300 0.0250 0.0300 5,000 -0.01(-14.29%)
Jun 27, 2023 0.0300 0.0350 0.0300 0.0350 172,632 +0.01(+40.00%)
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 118,000 +0.00(+0.00%)
Jun 21, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Jun 12, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jun 09, 2023 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Jun 07, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jun 06, 2023 0.0350 0.0350 0.0250 0.0250 32,000 +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.