Canada markets closed

Entheon Biomedical Corp. (ENTBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.1157-0.0065 (-5.34%)
At close: 11:54AM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.11600.11600.11600.11600.1160500
May 23, 20240.12200.12200.12200.12200.1220-
May 22, 20240.18700.20000.11100.12200.12206,200
May 21, 20240.12700.12700.12700.12700.1270500
May 20, 20240.13100.13100.13100.13100.1310-
May 17, 20240.13100.13100.13100.13100.1310-
May 16, 20240.11100.13100.11100.13100.1310600
May 15, 20240.14300.14700.13700.14700.14705,700
May 14, 20240.13200.13200.11100.12100.12101,800
May 13, 20240.13900.13900.13900.13900.1390300
May 10, 20240.16400.16400.16400.16400.1640200
May 09, 20240.11100.14000.11100.13300.1330800
May 08, 20240.13900.13900.13900.13900.1390-
May 07, 20240.13900.13900.13900.13900.1390-
May 06, 20240.13900.13900.13900.13900.1390-
May 03, 20240.13900.13900.13900.13900.1390-
May 02, 20240.13900.13900.13900.13900.1390300
May 01, 20240.11100.11100.11100.11100.1110100
Apr 30, 20240.13700.13700.13700.13700.1370200
Apr 29, 20240.11600.11600.11600.11600.1160100
Apr 26, 20240.11500.14400.11500.14400.14405,800
Apr 25, 20240.12100.12100.12100.12100.1210-
Apr 24, 20240.12100.12100.12100.12100.1210200
Apr 23, 20240.13200.13200.11500.11500.1150700
Apr 22, 20240.11400.11400.11400.11400.1140-
Apr 19, 20240.11400.11400.11400.11400.1140500
Apr 18, 20240.12000.12000.12000.12000.120010,000
Apr 17, 20240.11000.11000.11000.11000.1100-
Apr 16, 20240.11000.11000.11000.11000.110014,000
Apr 15, 20240.07900.12000.07900.12000.12002,400
Apr 12, 20240.07700.07700.07700.07700.0770-
Apr 11, 20240.07700.07700.07700.07700.0770-
Apr 10, 20240.07700.07700.07700.07700.0770-
Apr 09, 20240.07700.07700.07700.07700.0770-
Apr 08, 20240.07700.07700.07700.07700.0770-
Apr 05, 20240.07700.07700.07700.07700.0770-
Apr 04, 20240.11900.11900.07700.07700.07708,300
Apr 03, 20240.13100.13100.11400.11400.114021,800
Apr 02, 20240.15000.15000.15000.15000.1500-
Apr 01, 20240.08900.15000.08900.15000.150010,300
Mar 28, 20240.10600.20000.10600.17400.1740247,000
Mar 27, 20240.16900.16900.10600.10600.1060400
Mar 26, 20240.10700.10700.10700.10700.1070-
Mar 25, 20240.08100.10700.08100.10700.10701,200
Mar 22, 20240.14500.14500.14500.14500.1450-
Mar 21, 20240.11100.14500.11100.14500.14504,100
Mar 20, 20240.10300.10300.10300.10300.1030500
Mar 19, 20240.10000.10000.10000.10000.1000100
Mar 18, 20240.06300.12400.06300.12400.1240800
Mar 15, 20240.06300.06300.06300.06300.0630-
Mar 14, 20240.06300.06300.06300.06300.0630300
Mar 13, 20240.06300.06300.06300.06300.0630-
Mar 12, 20240.13400.18500.06300.06300.06303,400
Mar 11, 20240.08300.08300.08300.08300.0830-
Mar 08, 20240.13300.13300.08300.08300.08301,300
Mar 07, 20240.18500.18500.18500.18500.18503,300
Mar 06, 20240.06600.06600.06600.06600.0660500
Mar 05, 20240.06000.06000.06000.06000.06002,000
Mar 04, 20240.00900.00900.00900.00900.0090-
Mar 01, 20240.00900.00900.00900.00900.0090-
Feb 29, 20240.00900.00900.00900.00900.0090-
Feb 28, 20240.00900.00900.00900.00900.0090-
Feb 27, 20240.00900.00900.00900.00900.0090-
Feb 26, 20240.00700.01000.00700.00900.009016,300
Feb 23, 20240.00700.00700.00700.00700.0070-
Feb 22, 20240.00800.00800.00700.00700.00701,100
Feb 21, 20240.00900.00900.00900.00900.0090400
Feb 20, 20240.00800.00800.00800.00800.00801,000
Feb 16, 20240.00900.00900.00800.00900.00905,900
Feb 15, 20240.00900.01000.00900.01000.01002,000
Feb 14, 20240.00700.00700.00700.00700.007082,000
Feb 13, 20240.00700.01000.00700.01000.01005,000
Feb 12, 20240.00900.00900.00900.00900.00901,000
Feb 09, 20240.01000.01000.00700.00700.0070600
Feb 08, 20240.00800.00900.00800.00900.009089,000
Feb 07, 20240.00900.00900.00900.00900.00908,000
Feb 06, 20240.00800.00800.00800.00800.0080-
Feb 05, 20240.00800.00800.00800.00800.0080-
Feb 02, 20240.00800.00800.00800.00800.00802,100
Feb 01, 20240.01000.01000.01000.01000.0100800
Jan 31, 20240.01000.01000.00800.00800.008014,100
Jan 30, 20240.00800.00800.00800.00800.008022,800
Jan 29, 20240.00800.01000.00800.00900.00904,300
Jan 26, 20240.00900.00900.00900.00900.0090-
Jan 25, 20240.00800.00900.00800.00900.009013,500
Jan 24, 20240.00900.00900.00900.00900.00901,000
Jan 23, 20240.00900.00900.00900.00900.0090-
Jan 22, 20240.01000.01000.00800.00900.009030,400
Jan 19, 20240.00900.00900.00900.00900.0090-
Jan 18, 20240.00900.00900.00900.00900.0090200
Jan 17, 20240.01000.01000.01000.01000.01008,000
Jan 16, 20240.01000.01000.01000.01000.01001,000
Jan 12, 20240.00800.00800.00700.00700.007012,600
Jan 11, 20240.00800.01000.00800.01000.01008,700
Jan 10, 20240.00700.00900.00700.00900.00901,300
Jan 09, 20240.00700.01000.00700.00900.00903,200
Jan 08, 20240.01100.01100.00700.00700.00707,500
Jan 05, 20240.01100.01100.01100.01100.0110-
Jan 04, 20240.01000.01100.00900.01100.011020,500
Jan 03, 20240.00800.00800.00700.00800.008016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...