Entheon Biomedical Corp. (CSE:ENBI)
0.1000
0.00 (0.00%)
Jun 4, 2025, 11:37 AM EDT
Entheon Biomedical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,700 |
Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 1,275 |
Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 11,000 |
May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,500 |
May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 4,000 |
May 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -12.50% | 104,500 |
May 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 10,915 |
May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 5,500 |
May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 7,100 |
May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 69,000 |
May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 155,500 |
Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,750 |
Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 544 |
Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -17.86% | 50,000 |
Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27.27% | 2,200 |
Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -15.38% | 53,500 |
Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 1,000 |
Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 20,200 |
Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
Apr 3, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -16.00% | 109,565 |
Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.79% | 61,535 |
Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Mar 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 16.00% | 23,200 |
Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 40,165 |
Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -25.71% | 2,000 |