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 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%)
May 02, 2022 0.0800 0.0850 0.0800 0.0850 98,706 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0850 0.0800 0.0850 8,897 +0.00(+0.00%)
Apr 28, 2022 0.0850 0.0850 0.0800 0.0850 45,805 +0.01(+6.25%)
Apr 27, 2022 0.0900 0.1000 0.0800 0.0800 112,976 -0.01(-15.79%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 29,127 +0.01(+5.56%)
Apr 25, 2022 0.0900 0.1000 0.0900 0.0900 131,150 -0.01(-5.26%)
Apr 22, 2022 0.0900 0.0950 0.0900 0.0950 6,000 +0.00(+0.00%)
Apr 21, 2022 0.0950 0.0950 0.0950 0.0950 71,249 +0.01(+5.56%)
Apr 20, 2022 0.0950 0.0950 0.0900 0.0900 120,916 -0.01(-5.26%)
Apr 19, 2022 0.0950 0.0950 0.0900 0.0950 50,779 -0.01(-5.00%)
Apr 18, 2022 0.0950 0.1000 0.0900 0.1000 18,143 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.1000 0.0900 0.1000 25,127 +0.01(+5.26%)
Apr 12, 2022 0.1100 0.1100 0.0950 0.0950 137,901 -0.01(-5.00%)
Apr 11, 2022 0.1050 0.1100 0.0950 0.1000 60,072 +0.00(+0.00%)
Apr 08, 2022 0.1050 0.1050 0.1000 0.1000 29,000 -0.00(-4.76%)
Apr 07, 2022 0.1100 0.1100 0.1000 0.1050 266,775 +0.00(+0.00%)
Apr 06, 2022 0.1100 0.1150 0.1050 0.1050 174,110 -0.01(-4.55%)
Apr 05, 2022 0.1200 0.1250 0.1050 0.1100 273,434 -0.01(-12.00%)
Apr 04, 2022 0.1200 0.1250 0.1200 0.1250 33,129 +0.00(+0.00%)
Apr 01, 2022 0.1250 0.1250 0.1250 0.1250 99,750 +0.00(+0.00%)
Mar 31, 2022 0.1250 0.1250 0.1250 0.1250 17,374 +0.00(+0.00%)
Mar 30, 2022 0.1250 0.1300 0.1250 0.1250 105,412 +0.00(+0.00%)
Mar 29, 2022 0.1100 0.1300 0.1100 0.1250 223,328 -0.01(-7.41%)
Mar 28, 2022 0.1350 0.1450 0.1200 0.1350 220,686 -0.01(-6.90%)
Mar 25, 2022 0.1450 0.1550 0.1350 0.1450 96,560 +0.00(+3.57%)
Mar 24, 2022 0.1350 0.1400 0.1250 0.1400 262,121 +0.00(+0.00%)
Mar 23, 2022 0.1400 0.1450 0.1350 0.1400 167,252 -0.00(-3.45%)
Mar 22, 2022 0.1600 0.1650 0.1300 0.1450 585,914 -0.01(-6.45%)
Mar 21, 2022 0.1800 0.1800 0.1550 0.1550 90,323 -0.01(-6.06%)
Mar 18, 2022 0.1700 0.1850 0.1650 0.1650 267,705 -0.02(-10.81%)
Mar 16, 2022 0.1850 0.1850 159 +0.00(+0.00%)
Mar 15, 2022 0.1700 0.1850 0.1700 0.1850 326,924 +0.01(+5.71%)
Mar 14, 2022 0.1700 0.1750 0.1700 0.1750 4,600 +0.00(+0.00%)
Mar 11, 2022 0.1600 0.1750 0.1600 0.1750 2,505 +0.00(+0.00%)
Mar 10, 2022 0.1700 0.1750 0.1650 0.1750 31,600 +0.00(+0.00%)
Mar 09, 2022 0.1600 0.1850 0.1550 0.1750 327,300 +0.01(+6.06%)
Mar 08, 2022 0.1800 0.1800 0.1650 0.1650 92,505 -0.01(-8.33%)
Mar 07, 2022 0.1800 0.1800 0.1650 0.1800 13,400 +0.00(+0.00%)
Mar 04, 2022 0.1800 0.1800 0.1800 0.1800 20,167 +0.01(+2.86%)
Mar 03, 2022 0.1800 0.1850 0.1750 0.1750 31,510 -0.01(-2.78%)
Mar 02, 2022 0.1850 0.1850 0.1800 0.1800 31,415 -0.01(-5.26%)
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.