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 (%)
Jul 31, 2023 0.0186 0 +0.00(+0.00%)
Jul 28, 2023 0.0185 0.0186 0.0185 0.0186 1,200 -0.00(-0.53%)
Jul 27, 2023 0.0244 0.0244 0.0187 0.0187 8,500 -0.00(-3.11%)
Jul 26, 2023 0.0193 0.0193 0.0193 0.0193 250 -0.00(-0.52%)
Jul 25, 2023 0.0194 0.0194 0.0194 0.0194 2,000 +0.00(+4.86%)
Jul 24, 2023 0.0185 0.0185 0.0185 0.0185 140 +0.00(+0.00%)
Jul 21, 2023 0.0214 0.0216 0.0185 0.0185 14,525 -0.00(-18.86%)
Jul 20, 2023 0.0214 0.0228 0.0214 0.0228 625 +0.00(+12.87%)
Jul 19, 2023 0.0239 0.0239 0.0202 0.0202 1,264 -0.00(-0.98%)
Jul 18, 2023 0.0204 0.0204 0.0204 0.0204 500 +0.00(+0.00%)
Jul 17, 2023 0.0216 0.0216 0.0204 0.0204 12,000 -0.00(-10.13%)
Jul 14, 2023 0.0230 0.0230 0.0216 0.0227 16,000 -0.00(-2.58%)
Jul 13, 2023 0.0233 0.0233 0.0233 0.0233 100 -0.00(-0.43%)
Jul 12, 2023 0.0234 0.0234 0.0234 0.0234 2,000 +0.00(+11.43%)
Jul 11, 2023 0.0210 0.0210 0.0210 0.0210 500 -0.01(-19.85%)
Jul 10, 2023 0.0262 0.0262 0.0262 0.0262 2,500 +0.01(+38.62%)
Jul 07, 2023 0.0189 0.0189 0.0189 0.0189 200 -0.00(-12.90%)
Jul 06, 2023 0.0271 0.0290 0.0217 0.0217 57,502 -0.00(-6.06%)
Jul 05, 2023 0.0231 0.0257 0.0231 0.0231 1,825 +0.00(+10.00%)
Jul 03, 2023 0.0209 0.0210 0.0209 0.0210 1,585 -0.00(-14.63%)
Jun 30, 2023 0.0246 0.0246 0.0246 0.0246 2,000 +0.01(+52.80%)
Jun 29, 2023 0.0161 0.0161 0.0161 0.0161 3,000 -0.00(-11.05%)
Jun 28, 2023 0.0236 0.0236 0.0181 0.0181 300 -0.00(-16.59%)
Jun 27, 2023 0.0267 0.0272 0.0214 0.0217 260,000 +0.00(+17.30%)
Jun 26, 2023 0.0185 0.0185 0.0185 0.0185 20,000 -0.00(-12.74%)
Jun 23, 2023 0.0212 0.0212 0.0212 0.0212 2,500 -0.00(-4.93%)
Jun 22, 2023 0.0207 0.0223 0.0207 0.0223 2,000 -0.00(-3.88%)
Jun 21, 2023 0.0232 0.0232 0.0232 0.0232 12,758 +0.00(+8.92%)
Jun 20, 2023 0.0213 0.0213 0.0201 0.0213 6,500 +0.00(+0.47%)
Jun 16, 2023 0.0212 0.0212 0.0212 0.0212 7,000 +0.00(+14.59%)
Jun 15, 2023 0.0201 0.0201 0.0185 0.0185 3,350 -0.00(-3.14%)
Jun 14, 2023 0.0181 0.0191 0.0181 0.0191 25,600 +0.00(+0.00%)
Jun 13, 2023 0.0170 0.0201 0.0170 0.0191 8,256 -0.00(-9.91%)
Jun 12, 2023 0.0212 0.0212 0.0212 0.0212 100 +0.00(+13.37%)
Jun 09, 2023 0.0188 0.0188 0.0187 0.0187 41,569 -0.00(-12.62%)
Jun 08, 2023 0.0205 0.0214 0.0205 0.0214 3,000 +0.00(+13.83%)
Jun 07, 2023 0.0161 0.0214 0.0161 0.0188 11,050 -0.00(-6.47%)
Jun 06, 2023 0.0201 0.0201 0.0187 0.0201 31,300 +0.00(+8.06%)
Jun 05, 2023 0.0198 0.0198 0.0186 0.0186 2,518 -0.00(-13.08%)
Jun 02, 2023 0.0214 0.0214 0.0214 0.0214 700 -0.00(-7.76%)
Jun 01, 2023 0.0232 0.0232 0.0232 0.0232 9,109 +0.00(+1.75%)
May 30, 2023 0.0228 25 +0.01(+34.12%)
May 26, 2023 0.0170 0.0170 0.0170 0.0170 4,000 -0.00(-1.73%)
May 25, 2023 0.0171 0.0173 0.0171 0.0173 4,200 +0.00(+1.17%)
May 24, 2023 0.0205 0.0205 0.0171 0.0171 2,292 -0.00(-10.00%)
May 22, 2023 0.0190 0 +0.00(+14.46%)
May 19, 2023 0.0170 0.0170 0.0166 0.0166 4,700 -0.00(-16.58%)
May 18, 2023 0.0192 0.0199 0.0192 0.0199 3,500 -0.00(-2.93%)
May 17, 2023 0.0166 0.0205 0.0166 0.0205 6,156 +0.00(+23.49%)
May 16, 2023 0.0166 0.0166 0.0166 0.0166 200 -0.00(-16.16%)
May 15, 2023 0.0260 0.0260 0.0185 0.0198 5,576 -0.00(-3.41%)
May 12, 2023 0.0205 0.0230 0.0205 0.0205 10,000 +0.00(+0.00%)
May 09, 2023 0.0205 3,000 +0.00(+26.54%)
May 08, 2023 0.0170 0.0170 0.0162 0.0162 3,200 -0.00(-10.00%)
May 05, 2023 0.0229 0.0229 0.0180 0.0180 5,646 +0.00(+0.00%)
May 04, 2023 0.0180 0.0180 0.0180 0.0180 300 -0.00(-10.00%)
May 02, 2023 0.0200 0 +0.00(+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.