STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Entheon Biomedical Corp. (ENTBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.1444

+0.0234

(+25.49%)

As of 03:05PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.1150	0.1444	0.1150	0.1444	0.1444	5,760
Apr 25, 2024	0.1210	0.1210	0.1210	0.1210	0.1210	-
Apr 24, 2024	0.1210	0.1210	0.1210	0.1210	0.1210	200
Apr 23, 2024	0.1320	0.1320	0.1150	0.1150	0.1150	700
Apr 22, 2024	0.1140	0.1140	0.1140	0.1140	0.1140	-
Apr 19, 2024	0.1140	0.1140	0.1140	0.1140	0.1140	500
Apr 18, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	10,000
Apr 17, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Apr 16, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	14,000
Apr 15, 2024	0.0790	0.1200	0.0790	0.1200	0.1200	2,400
Apr 12, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Apr 11, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Apr 10, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Apr 09, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Apr 08, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Apr 05, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Apr 04, 2024	0.1190	0.1190	0.0770	0.0770	0.0770	8,300
Apr 03, 2024	0.1310	0.1310	0.1140	0.1140	0.1140	21,800
Apr 02, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Apr 01, 2024	0.0890	0.1500	0.0890	0.1500	0.1500	10,300
Mar 28, 2024	0.1060	0.2000	0.1060	0.1740	0.1740	247,000
Mar 27, 2024	0.1690	0.1690	0.1060	0.1060	0.1060	400
Mar 26, 2024	0.1070	0.1070	0.1070	0.1070	0.1070	-
Mar 25, 2024	0.0810	0.1070	0.0810	0.1070	0.1070	1,200
Mar 22, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	-
Mar 21, 2024	0.1110	0.1450	0.1110	0.1450	0.1450	4,100
Mar 20, 2024	0.1030	0.1030	0.1030	0.1030	0.1030	500
Mar 19, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	100
Mar 18, 2024	0.0630	0.1240	0.0630	0.1240	0.1240	800
Mar 15, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Mar 14, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	300
Mar 13, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Mar 12, 2024	0.1340	0.1850	0.0630	0.0630	0.0630	3,400
Mar 11, 2024	0.0830	0.0830	0.0830	0.0830	0.0830	-
Mar 08, 2024	0.1330	0.1330	0.0830	0.0830	0.0830	1,300
Mar 07, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	3,300
Mar 06, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	500
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Mar 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 01, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 26, 2024	0.0070	0.0100	0.0070	0.0090	0.0090	16,300
Feb 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 22, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,100
Feb 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400
Feb 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Feb 16, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,900
Feb 15, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,000
Feb 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	82,000
Feb 13, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	5,000
Feb 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
Feb 09, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	600
Feb 08, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	89,000
Feb 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	8,000
Feb 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,100
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	800
Jan 31, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	14,100
Jan 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	22,800
Jan 29, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	4,300
Jan 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 25, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	13,500
Jan 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
Jan 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 22, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	30,400
Jan 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	200
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jan 12, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	12,600
Jan 11, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	8,700
Jan 10, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	1,300
Jan 09, 2024	0.0070	0.0100	0.0070	0.0090	0.0090	3,200
Jan 08, 2024	0.0110	0.0110	0.0070	0.0070	0.0070	7,500
Jan 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 04, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	20,500
Jan 03, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	16,000
Jan 02, 2024	0.0070	0.0070	0.0040	0.0070	0.0070	15,800
Dec 29, 2023	0.0080	0.0080	0.0040	0.0070	0.0070	12,300
Dec 28, 2023	0.0040	0.0070	0.0040	0.0070	0.0070	10,500
Dec 27, 2023	0.0050	0.0070	0.0050	0.0070	0.0070	1,900
Dec 26, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,400
Dec 22, 2023	0.0100	0.0100	0.0070	0.0070	0.0070	66,900
Dec 21, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,800
Dec 20, 2023	0.0080	0.0080	0.0070	0.0080	0.0080	8,600
Dec 19, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	500
Dec 18, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	700
Dec 15, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700
Dec 14, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,500
Dec 13, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700
Dec 12, 2023	0.0080	0.0090	0.0080	0.0090	0.0090	10,800
Dec 11, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	11,200
Dec 08, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 07, 2023	0.0110	0.0110	0.0080	0.0080	0.0080	12,300
Dec 06, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	34,900
Dec 05, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	17,200
Dec 04, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.26+96.88(+0.44%)

S&P 5005,109.97+61.55(+1.22%)

DOW38,293.70+207.90(+0.55%)

CAD/USD0.7320-0.0003(-0.05%)

CRUDE OIL83.76+0.19(+0.23%)

Bitcoin CAD87,293.40-994.01(-1.13%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Entheon Biomedical Corp. (ENTBF)

S&P/TSX
21,982.26
+96.88(+0.44%)

S&P 500
5,109.97
+61.55(+1.22%)

DOW
38,293.70
+207.90(+0.55%)

CAD/USD
0.7320
-0.0003(-0.05%)

CRUDE OIL
83.76
+0.19(+0.23%)

Bitcoin CAD
87,293.40
-994.01(-1.13%)