Canada Markets open in 7 hrs 41 mins

Entheon Biomedical Corp. (ENTBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0540-0.0060 (-9.98%)
At close: 03:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20220.05400.06000.05300.05400.05406,700
May 13, 20220.05500.06700.05500.06000.060014,000
May 12, 20220.04900.05900.04900.05800.058031,000
May 11, 20220.05500.05700.04900.04900.04903,600
May 10, 20220.05100.05600.05100.05500.055019,400
May 09, 20220.05800.06500.05000.05000.050053,100
May 06, 20220.06100.06800.06100.06800.06807,000
May 05, 20220.05400.06600.05400.06600.06606,800
May 04, 20220.06600.06600.05100.06300.063048,200
May 03, 20220.06100.07000.06100.07000.070031,000
May 02, 20220.06100.06800.05900.06700.067056,400
Apr 29, 20220.06800.07100.06500.07100.07109,600
Apr 28, 20220.06600.07100.06400.07100.07104,500
Apr 27, 20220.06500.08300.06500.07000.070017,700
Apr 26, 20220.07100.07100.07100.07100.07103,000
Apr 25, 20220.08000.08000.06700.07100.0710199,100
Apr 22, 20220.07200.07400.06900.07400.07406,100
Apr 21, 20220.07400.07700.07000.07700.07706,000
Apr 20, 20220.08600.08600.06900.06900.069023,600
Apr 19, 20220.06000.08000.06000.08000.080016,500
Apr 18, 20220.06200.08500.06200.06800.068017,500
Apr 14, 20220.07600.08000.07000.07500.075055,500
Apr 13, 20220.07700.08000.06200.07000.07005,500
Apr 12, 20220.07600.08000.07600.08000.08002,400
Apr 11, 20220.07800.08500.07400.07400.074029,200
Apr 08, 20220.08100.08800.07500.07500.07505,700
Apr 07, 20220.08000.08600.07900.08100.081049,900
Apr 06, 20220.09000.09000.08400.08600.086016,000
Apr 05, 20220.09100.10000.08300.08900.089023,700
Apr 04, 20220.10100.10100.09500.09600.096030,500
Apr 01, 20220.10100.10100.10000.10100.101035,600
Mar 31, 20220.09300.10100.09300.10000.10005,300
Mar 30, 20220.10000.10500.10000.10000.100058,500
Mar 29, 20220.09600.10500.09400.10000.1000118,200
Mar 28, 20220.11000.11200.09700.10900.109030,100
Mar 25, 20220.10900.11800.10700.10700.107046,400
Mar 24, 20220.10700.11300.10000.10900.109096,500
Mar 23, 20220.10600.11500.10600.10700.10709,100
Mar 22, 20220.12500.12800.10700.11600.116079,900
Mar 21, 20220.12600.13300.12500.12600.126038,000
Mar 18, 20220.13900.13900.12900.13200.132082,000
Mar 17, 20220.13700.14400.12600.14400.144014,300
Mar 16, 20220.13800.14100.13000.14100.141028,100
Mar 15, 20220.14100.14100.13700.13800.13806,000
Mar 14, 20220.13800.14100.12400.13700.13707,300
Mar 11, 20220.13300.14300.13300.14300.143015,900
Mar 10, 20220.13500.13500.13500.13500.1350-
Mar 09, 20220.11900.13800.11900.13500.13504,100
Mar 08, 20220.13000.14100.12700.13200.132026,400
Mar 07, 20220.13000.14200.12800.14200.14203,700
Mar 04, 20220.14700.14700.13700.13900.139010,200
Mar 03, 20220.14000.14800.13800.14800.148014,200
Mar 02, 20220.14000.14600.14000.14100.141011,200
Mar 01, 20220.15800.15800.14400.15300.153027,700
Feb 28, 20220.15200.15200.15200.15200.15201,500
Feb 25, 20220.15800.15800.14600.14800.148021,100
Feb 24, 20220.13800.15300.13800.14700.147025,000
Feb 23, 20220.14800.15200.14800.14800.148014,400
Feb 22, 20220.14900.15400.14400.15000.150019,100
Feb 18, 20220.15800.15800.15000.15000.15003,600
Feb 17, 20220.15400.16200.15200.15800.158036,100
Feb 16, 20220.15200.15900.15200.15500.15504,800
Feb 15, 20220.15500.15500.15200.15200.15207,800
Feb 14, 20220.15600.16600.15200.15500.155059,100
Feb 11, 20220.18200.18200.15000.15000.150070,700
Feb 10, 20220.17800.19000.17100.17100.171013,200
Feb 09, 20220.20800.20800.17700.18500.185034,600
Feb 08, 20220.20200.20200.18400.19400.194011,100
Feb 07, 20220.20100.20100.19000.19700.197012,300
Feb 04, 20220.19000.20300.18600.19500.195046,200
Feb 03, 20220.17400.19100.17400.19100.191012,200
Feb 02, 20220.17400.18900.17400.17700.177026,600
Feb 01, 20220.18300.18300.17600.17600.176031,500
Jan 31, 20220.19200.19400.17500.19000.190023,400
Jan 28, 20220.18400.18400.17800.18100.18107,800
Jan 27, 20220.18100.19400.16500.19000.190056,100
Jan 26, 20220.17100.18000.16100.16800.168017,600
Jan 25, 20220.17600.17800.16000.16100.1610101,500
Jan 24, 20220.17700.17800.15800.16300.163058,500
Jan 21, 20220.17800.19200.17400.19200.192042,400
Jan 20, 20220.19100.20000.18800.19300.193087,200
Jan 19, 20220.19200.20500.19000.20000.200048,600
Jan 18, 20220.20800.22000.19500.19900.199051,000
Jan 14, 20220.21400.21900.19100.21100.211035,800
Jan 13, 20220.21200.22900.21200.22000.220012,000
Jan 12, 20220.22800.22800.21800.21800.218010,300
Jan 11, 20220.22300.22700.21800.22400.224024,700
Jan 10, 20220.21400.23700.21400.22000.220076,200
Jan 07, 20220.23300.23500.22400.22500.225043,300
Jan 06, 20220.23300.23900.22800.23100.231033,600
Jan 05, 20220.24600.25600.23100.23100.231016,700
Jan 04, 20220.26400.27700.23600.23600.236019,500
Jan 03, 20220.25200.27100.25200.26600.26608,900
Dec 31, 20210.24300.26600.24100.25200.252066,300
Dec 30, 20210.27300.27900.25000.25000.250059,200
Dec 29, 20210.27200.28500.24200.24200.242017,800
Dec 28, 20210.27000.27100.25000.26200.2620202,400
Dec 27, 20210.28300.29800.25100.28400.284096,700
Dec 23, 20210.30100.30100.27100.28700.287060,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...