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

Entheon Biomedical Corp (OP: ENTBF )

0.1222 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 22, 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 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%)
May 01, 2023 0.0180 0.0236 0.0180 0.0190 3,608 -0.00(-16.30%)
Apr 28, 2023 0.0163 0.0236 0.0163 0.0227 822 -0.00(-3.81%)
Apr 27, 2023 0.0226 0.0236 0.0226 0.0236 430 +0.00(+11.85%)
Apr 26, 2023 0.0211 0.0211 0.0211 0.0211 1,010 -0.00(-7.05%)
Apr 25, 2023 0.0236 0.0236 0.0227 0.0227 18,100 +0.00(+27.53%)
Apr 24, 2023 0.0178 0.0178 0.0178 0.0178 6,000 +0.00(+9.20%)
Apr 20, 2023 0.0163 75 -0.00(-22.38%)
Apr 18, 2023 0.0210 0 +0.00(+16.67%)
Apr 14, 2023 0.0180 0 -0.00(-11.76%)
Apr 12, 2023 0.0204 200 -0.00(-1.45%)
Apr 11, 2023 0.0200 0.0225 0.0200 0.0207 500 -0.00(-9.61%)
Apr 06, 2023 0.0229 2,000 -0.00(-5.37%)
Apr 05, 2023 0.0267 0.0267 0.0237 0.0242 2,265 +0.00(+21.00%)
Apr 03, 2023 0.0200 3,600 +0.00(+0.00%)
Mar 30, 2023 0.0200 0 -0.00(-5.66%)
Mar 29, 2023 0.0241 0.0241 0.0212 0.0212 4,250 +0.00(+5.47%)
Mar 28, 2023 0.0201 0.0201 0.0201 0.0201 200 -0.00(-11.45%)
Mar 27, 2023 0.0241 0.0241 0.0227 0.0227 2,001 +0.00(+0.44%)
Mar 23, 2023 0.0226 0 -0.00(-2.59%)
Mar 22, 2023 0.0263 0.0263 0.0232 0.0232 250 -0.00(-2.52%)
Mar 21, 2023 0.0213 0.0238 0.0200 0.0238 59,000 -0.00(-0.42%)
Mar 20, 2023 0.0172 0.0243 0.0172 0.0239 1,600 -0.00(-8.08%)
Mar 17, 2023 0.0267 0.0267 0.0260 0.0260 11,000 +0.00(+10.17%)
Mar 15, 2023 0.0236 0 +0.00(+18.00%)
Mar 14, 2023 0.0200 0.0200 0.0200 0.0200 100 -0.00(-13.42%)
Mar 13, 2023 0.0231 0.0275 0.0231 0.0231 3,728 +0.00(+0.00%)
Mar 07, 2023 0.0231 0 -0.00(-15.69%)
Mar 03, 2023 0.0274 325 +0.01(+33.01%)
Mar 02, 2023 0.0179 0.0206 0.0179 0.0206 5,000 +0.00(+14.44%)
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.