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

Entheon Biomedical Corp (OP: ENTBF )

0.1157 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 (%)
Jan 31, 2023 0.0247 0.0247 0.0246 0.0247 3,000 -0.00(-6.08%)
Jan 30, 2023 0.0279 0.0279 0.0263 0.0263 10,250 +0.00(+13.36%)
Jan 26, 2023 0.0232 192 +0.00(+17.77%)
Jan 25, 2023 0.0197 0.0197 0.0197 0.0197 1,500 -0.00(-13.97%)
Jan 24, 2023 0.0231 0.0231 0.0165 0.0229 29,195 +0.00(+0.88%)
Jan 23, 2023 0.0183 0.0279 0.0183 0.0227 27,183 -0.00(-9.20%)
Jan 20, 2023 0.0228 0.0250 0.0217 0.0250 14,250 +0.01(+48.81%)
Jan 19, 2023 0.0146 0.0168 0.0146 0.0168 25,500 -0.00(-4.55%)
Jan 18, 2023 0.0163 0.0208 0.0163 0.0176 1,000 -0.00(-15.38%)
Jan 17, 2023 0.0214 0.0214 0.0208 0.0208 600 +0.01(+39.60%)
Jan 13, 2023 0.0234 0.0234 0.0149 0.0149 3,300 +0.00(+1.36%)
Jan 11, 2023 0.0147 9 +0.00(+2.08%)
Jan 10, 2023 0.0147 0.0147 0.0142 0.0144 6,100 -0.01(-28.00%)
Jan 09, 2023 0.0200 0.0200 0.0200 0.0200 10,040 -0.00(-0.99%)
Jan 06, 2023 0.0169 0.0202 0.0169 0.0202 5,805 +0.00(+19.53%)
Jan 05, 2023 0.0169 0.0169 0.0169 0.0169 1,000 +0.00(+0.00%)
Jan 04, 2023 0.0158 0.0169 0.0150 0.0169 33,202 +0.00(+11.18%)
Jan 03, 2023 0.0102 0.0152 0.0102 0.0152 9,500 +0.00(+16.92%)
Dec 30, 2022 0.0120 0.0166 0.0120 0.0130 66,419 -0.00(-9.09%)
Dec 29, 2022 0.0144 0.0169 0.0143 0.0143 69,205 -0.00(-12.27%)
Dec 28, 2022 0.0137 0.0186 0.0137 0.0163 14,656 +0.00(+0.62%)
Dec 27, 2022 0.0154 0.0162 0.0137 0.0162 4,325 -0.00(-1.82%)
Dec 23, 2022 0.0144 0.0165 0.0144 0.0165 20,310 -0.00(-19.12%)
Dec 22, 2022 0.0204 0.0204 0.0204 0.0204 4,000 -0.00(-10.53%)
Dec 21, 2022 0.0139 0.0228 0.0139 0.0228 19,300 +0.00(+3.17%)
Dec 20, 2022 0.0178 0.0221 0.0176 0.0221 4,250 +0.00(+24.86%)
Dec 19, 2022 0.0164 0.0181 0.0143 0.0177 72,900 +0.00(+23.78%)
Dec 16, 2022 0.0143 0.0220 0.0143 0.0143 18,765 +0.00(+2.14%)
Dec 15, 2022 0.0190 0.0207 0.0140 0.0140 5,225 -0.00(-26.32%)
Dec 14, 2022 0.0190 0.0190 0.0190 0.0190 2,200 +0.00(+0.00%)
Dec 13, 2022 0.0190 0.0190 0.0190 0.0190 160 -0.00(-13.24%)
Dec 12, 2022 0.0226 0.0226 0.0179 0.0219 16,800 +0.00(+20.99%)
Dec 09, 2022 0.0181 0.0181 0.0181 0.0181 200 -0.00(-21.65%)
Dec 08, 2022 0.0258 0.0258 0.0231 0.0231 34,526 -0.00(-7.60%)
Dec 07, 2022 0.0250 0.0270 0.0250 0.0250 83,345 +0.00(+0.00%)
Dec 06, 2022 0.0250 0.0280 0.0250 0.0250 164,430 +0.00(+0.00%)
Dec 05, 2022 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Dec 02, 2022 0.0250 0.0250 0.0250 0.0250 3,580 +0.00(+0.00%)
Dec 01, 2022 0.0282 0.0300 0.0250 0.0250 61,300 -0.00(-5.30%)
Nov 29, 2022 0.0264 0 +0.00(+17.86%)
Nov 28, 2022 0.0142 0.0224 0.0142 0.0224 20,451 +0.01(+30.23%)
Nov 23, 2022 0.0172 0 +0.00(+19.44%)
Nov 22, 2022 0.0150 0.0150 0.0144 0.0144 359,000 -0.00(-4.64%)
Nov 21, 2022 0.0190 0.0194 0.0151 0.0151 8,018 -0.00(-21.76%)
Nov 18, 2022 0.0193 0.0193 0.0176 0.0193 24,999 +0.00(+15.57%)
Nov 17, 2022 0.0167 0.0190 0.0150 0.0167 33,676 -0.00(-1.76%)
Nov 16, 2022 0.0231 0.0231 0.0170 0.0170 20,363 +0.00(+0.00%)
Nov 15, 2022 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-7.61%)
Nov 14, 2022 0.0181 0.0234 0.0150 0.0184 10,208 -0.00(-4.66%)
Nov 10, 2022 0.0193 0 -0.00(-16.45%)
Nov 09, 2022 0.0150 0.0231 0.0150 0.0231 6,450 +0.00(+16.67%)
Nov 08, 2022 0.0198 0.0198 0.0198 0.0198 460 +0.00(+4.21%)
Nov 07, 2022 0.0170 0.0190 0.0151 0.0190 5,800 +0.00(+0.00%)
Nov 04, 2022 0.0202 0.0227 0.0181 0.0190 26,360 -0.00(-15.56%)
Nov 02, 2022 0.0225 0 -0.00(-10.00%)
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.