Financial News
Entheon Biomedical Corp (OP: ENTBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 3,100 | +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.
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.
