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 -0.0065 (-5.32%)
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 (%)
Nov 30, 2023 0.0078 0.0078 0.0078 0.0078 1,001 +0.00(+23.81%)
Nov 29, 2023 0.0063 0.0079 0.0063 0.0063 5,978 +0.00(+0.00%)
Nov 28, 2023 0.0063 0.0063 0.0063 0.0063 2,000 -0.00(-32.26%)
Nov 27, 2023 0.0093 0.0093 0.0093 0.0093 510 +0.00(+10.71%)
Nov 24, 2023 0.0061 0.0084 0.0061 0.0084 1,300 -0.00(-3.45%)
Nov 22, 2023 0.0092 0.0092 0.0087 0.0087 3,000 -0.00(-13.00%)
Nov 21, 2023 0.0080 0.0100 0.0076 0.0100 46,000 +0.00(+3.09%)
Nov 20, 2023 0.0097 0.0097 0.0097 0.0097 686 +0.00(+15.48%)
Nov 17, 2023 0.0084 0.0084 0.0084 0.0084 15,000 +0.00(+5.00%)
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 125 -0.00(-4.76%)
Nov 14, 2023 0.0084 0 -0.00(-3.45%)
Nov 13, 2023 0.0087 0.0087 0.0087 0.0087 4,031 +0.00(+20.83%)
Nov 10, 2023 0.0093 0.0093 0.0072 0.0072 330 -0.00(-24.21%)
Nov 09, 2023 0.0095 0.0095 0.0086 0.0095 4,570 +0.00(+0.00%)
Nov 08, 2023 0.0095 0.0095 0.0070 0.0095 27,500 +0.00(+10.47%)
Nov 07, 2023 0.0095 0.0095 0.0086 0.0086 31,000 -0.00(-11.34%)
Nov 06, 2023 0.0097 0.0097 0.0097 0.0097 100 +0.00(+6.59%)
Nov 03, 2023 0.0067 0.0112 0.0060 0.0091 23,300 +0.00(+0.00%)
Nov 01, 2023 0.0091 0 +0.00(+12.35%)
Oct 31, 2023 0.0081 0.0081 0.0072 0.0081 29,000 +0.00(+14.08%)
Oct 30, 2023 0.0071 0.0071 0.0071 0.0071 100 -0.00(-19.32%)
Oct 26, 2023 0.0088 0 +0.00(+6.02%)
Oct 25, 2023 0.0075 0.0083 0.0070 0.0083 17,530 +0.00(+10.67%)
Oct 24, 2023 0.0075 0.0075 0.0075 0.0075 3,000 +0.00(+0.00%)
Oct 23, 2023 0.0075 0.0075 0.0075 0.0075 5,747 +0.00(+11.94%)
Oct 20, 2023 0.0071 0.0082 0.0067 0.0067 11,394 +0.00(+34.00%)
Oct 19, 2023 0.0072 0.0072 0.0050 0.0050 40,000 -0.01(-50.00%)
Oct 18, 2023 0.0110 0.0147 0.0100 0.0100 194,900 -0.01(-34.64%)
Oct 17, 2023 0.0110 0.0153 0.0110 0.0153 2,350 +0.00(+4.79%)
Oct 16, 2023 0.0146 0.0146 0.0146 0.0146 2,800 +0.00(+32.73%)
Oct 13, 2023 0.0110 0.0110 0.0110 0.0110 200 -0.00(-14.06%)
Oct 12, 2023 0.0110 0.0128 0.0110 0.0128 2,100 -0.00(-12.93%)
Oct 11, 2023 0.0147 0.0147 0.0147 0.0147 200 +0.00(+9.70%)
Oct 10, 2023 0.0135 0.0156 0.0111 0.0134 97,768 -0.00(-1.47%)
Oct 09, 2023 0.0136 0.0136 0.0136 0.0136 300 -0.00(-9.33%)
Oct 05, 2023 0.0150 0 -0.00(-3.85%)
Oct 04, 2023 0.0163 0.0163 0.0156 0.0156 3,501 +0.00(+6.12%)
Oct 03, 2023 0.0169 0.0169 0.0142 0.0147 26,564 -0.00(-5.77%)
Oct 02, 2023 0.0119 0.0156 0.0119 0.0156 1,125 +0.00(+11.43%)
Sep 28, 2023 0.0140 1 +0.00(+17.65%)
Sep 27, 2023 0.0163 0.0163 0.0119 0.0119 11,000 -0.00(-17.36%)
Sep 26, 2023 0.0119 0.0144 0.0119 0.0144 11,766 -0.00(-4.00%)
Sep 25, 2023 0.0150 0.0176 0.0150 0.0150 177,408 -0.00(-10.71%)
Sep 22, 2023 0.0168 0.0168 0.0168 0.0168 545 -0.00(-4.55%)
Sep 21, 2023 0.0152 0.0176 0.0152 0.0176 744 -0.00(-1.12%)
Sep 19, 2023 0.0178 0 +0.00(+12.66%)
Sep 15, 2023 0.0158 0 -0.00(-7.06%)
Sep 13, 2023 0.0170 0 -0.00(-5.03%)
Sep 12, 2023 0.0179 0.0179 0.0179 0.0179 250 +0.00(+7.19%)
Sep 07, 2023 0.0167 60 -0.00(-7.73%)
Sep 06, 2023 0.0184 0.0184 0.0181 0.0181 14,140 +0.00(+0.56%)
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.