Entheon Biomedical Corp (CSE: ENBI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2025 | 0.3350 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2025 | 0.3650 | 0.3650 | 0.3350 | 0.3350 | 49,400 | -0.03(-8.22%) |
| Feb 07, 2025 | 0.3650 | 200 | +0.03(+10.61%) | |||
| Feb 05, 2025 | 0.3300 | 0.3300 | 40 | +0.01(+3.13%) | ||
| Feb 04, 2025 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,200 | -0.03(-8.57%) |
| Jan 31, 2025 | 0.3500 | 0 | -0.01(-2.78%) | |||
| Jan 30, 2025 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 43,400 | +0.05(+16.13%) |
| Jan 29, 2025 | 0.3350 | 0.3800 | 0.3100 | 0.3100 | 183,516 | -0.07(-17.33%) |
| Jan 28, 2025 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 16,500 | +0.05(+17.19%) |
| Jan 27, 2025 | 0.3650 | 0.3700 | 0.3200 | 0.3200 | 329,253 | -0.08(-20.00%) |
| Jan 24, 2025 | 0.3650 | 0.4500 | 0.3400 | 0.4000 | 374,297 | +0.09(+29.03%) |
| Jan 23, 2025 | 0.3450 | 0.3450 | 0.3000 | 0.3100 | 7,000 | +0.00(+0.00%) |
| Jan 22, 2025 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 6,200 | +0.03(+10.71%) |
| Jan 21, 2025 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 47,478 | +0.01(+3.70%) |
| Jan 16, 2025 | 0.2700 | 0 | +0.00(+0.00%) | |||
| Jan 15, 2025 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,330 | +0.00(+0.00%) |
| Jan 14, 2025 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 25,500 | +0.02(+5.88%) |
| Jan 13, 2025 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 5,475 | -0.02(-7.27%) |
| Jan 10, 2025 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 4,300 | +0.02(+7.84%) |
| Jan 09, 2025 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 501 | -0.03(-8.93%) |
| Jan 07, 2025 | 0.2800 | 0.2800 | 100 | +0.10(+51.35%) | ||
| Jan 06, 2025 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,560 | +0.01(+2.78%) |
| Jan 03, 2025 | 0.1750 | 0.1850 | 0.1750 | 0.1800 | 7,500 | -0.01(-2.70%) |
| Dec 30, 2024 | 0.1850 | 0.1850 | 0 | -0.06(-24.49%) | ||
| Dec 27, 2024 | 0.1900 | 0.2450 | 0.1900 | 0.2450 | 51,250 | +0.08(+53.12%) |
| Dec 23, 2024 | 0.1600 | 0 | -0.01(-5.88%) | |||
| Dec 17, 2024 | 0.1700 | 0.1700 | 250 | +0.00(+0.00%) | ||
| Dec 16, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,500 | +0.00(+0.00%) |
| Dec 13, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 24,000 | +0.00(+0.00%) |
| Dec 12, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 17,666 | +0.00(+0.00%) |
| Dec 11, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 6,000 | +0.00(+0.00%) |
| Dec 09, 2024 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | ||
| Dec 06, 2024 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 20,540 | +0.01(+9.37%) |
| Dec 05, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 129,000 | +0.02(+14.29%) |
| Dec 04, 2024 | 0.1450 | 0.1450 | 0.1100 | 0.1400 | 118,100 | +0.01(+3.70%) |
| Dec 03, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 39,500 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.