Australia markets close in 3 hours 8 minutes

Entheon Biomedical Corp. (ENTBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.02500.0000 (0.00%)
At close: 02:32PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.02500.02500.02500.02500.02508,000
02 Dec 20220.02500.02500.02500.02500.02503,600
01 Dec 20220.02800.03000.02500.02500.025061,300
30 Nov 20220.02600.02600.02600.02600.0260-
29 Nov 20220.02800.02800.02500.02600.026024,800
28 Nov 20220.01400.02200.01400.02200.022020,500
25 Nov 20220.01700.01700.01700.01700.0170-
23 Nov 20220.01500.01700.01500.01700.017011,000
22 Nov 20220.01500.01500.01400.01400.0140359,000
21 Nov 20220.01900.01900.01500.01500.01508,000
18 Nov 20220.01800.01900.01800.01900.019025,000
17 Nov 20220.01700.01900.01500.01700.017033,700
16 Nov 20220.02300.02300.01700.01700.017020,400
15 Nov 20220.01700.01700.01700.01700.017010,000
14 Nov 20220.01800.02300.01500.01800.018010,200
11 Nov 20220.01900.01900.01900.01900.0190-
10 Nov 20220.01900.01900.01800.01900.019027,600
09 Nov 20220.01500.02300.01500.02300.02306,500
08 Nov 20220.02000.02000.02000.02000.0200500
07 Nov 20220.01700.01900.01500.01900.01905,800
04 Nov 20220.02000.02300.01800.01900.019026,400
03 Nov 20220.02300.02300.02300.02300.0230-
02 Nov 20220.02300.02300.02300.02300.0230500
01 Nov 20220.02200.02500.02000.02500.025024,300
31 Oct 20220.02500.02500.02500.02500.02503,200
28 Oct 20220.02200.03000.02200.02500.02501,400
27 Oct 20220.03000.03000.02200.02200.022011,500
26 Oct 20220.01700.01700.01700.01700.01701,000
25 Oct 20220.02400.02500.02400.02500.02506,200
24 Oct 20220.02800.02800.02800.02800.02802,100
21 Oct 20220.02100.02700.02100.02700.027030,500
20 Oct 20220.02600.02600.02600.02600.026020,200
19 Oct 20220.02200.02400.02200.02400.024044,600
18 Oct 20220.02400.02400.02400.02400.0240300
17 Oct 20220.02600.02600.02200.02300.023034,600
14 Oct 20220.02500.02800.02400.02800.028028,800
13 Oct 20220.02500.03300.02500.03200.032025,900
12 Oct 20220.02900.02900.02900.02900.029033,900
11 Oct 20220.02900.02900.02900.02900.02901,100
10 Oct 20220.02800.02800.02800.02800.0280200
07 Oct 20220.03900.03900.02800.02800.028042,400
06 Oct 20220.03800.03900.03800.03900.039026,500
05 Oct 20220.03500.03500.03500.03500.0350-
04 Oct 20220.04300.04300.03500.03500.03504,500
03 Oct 20220.02300.03500.02300.03200.032029,700
30 Sept 20220.02800.03400.02600.03400.034016,400
29 Sept 20220.03900.03900.03000.03800.038059,300
28 Sept 20220.03700.04200.03700.04200.042022,400
27 Sept 20220.03000.03700.03000.03700.03703,300
26 Sept 20220.03200.03200.03200.03200.03201,100
23 Sept 20220.03200.04200.03200.03500.035019,900
22 Sept 20220.03900.03900.03300.03800.038013,600
21 Sept 20220.04200.04200.03900.04000.040020,400
20 Sept 20220.05100.05100.04200.04200.042034,100
19 Sept 20220.05100.05300.05100.05300.05301,100
16 Sept 20220.05700.05700.05700.05700.0570-
15 Sept 20220.05700.05700.05700.05700.057010,000
14 Sept 20220.06000.06200.05600.05600.056021,300
13 Sept 20220.06600.06600.05900.06200.062023,500
12 Sept 20220.05700.06700.04800.06700.06706,000
09 Sept 20220.05700.06600.04800.04800.048022,700
08 Sept 20220.05700.05700.04800.05700.05704,500
07 Sept 20220.06700.06700.04200.04500.045033,200
06 Sept 20220.07000.07000.06100.06500.06503,200
02 Sept 20220.07200.07200.07200.07200.07202,000
01 Sept 20220.05600.05600.05600.05600.056010,000
31 Aug 20220.04900.04900.04900.04900.04904,000
30 Aug 20220.05600.05600.05000.05000.05003,100
29 Aug 20220.05400.05400.05400.05400.0540-
26 Aug 20220.05600.05600.04800.05400.05407,000
25 Aug 20220.05500.05500.05000.05500.055017,900
24 Aug 20220.06100.06100.05300.05500.05509,700
23 Aug 20220.06400.06400.06000.06000.060033,800
22 Aug 20220.07400.07400.05300.06100.06102,700
19 Aug 20220.06100.06100.06100.06100.0610-
18 Aug 20220.06300.06600.06100.06100.06101,800
17 Aug 20220.05400.06700.05400.06000.06004,700
16 Aug 20220.04400.07100.04400.06400.06405,000
15 Aug 20220.05700.05700.05700.05700.05703,000
12 Aug 20220.05300.07400.05300.06000.060010,100
11 Aug 20220.06700.08100.06500.07000.070019,100
10 Aug 20220.04200.05800.04200.05200.052024,900
09 Aug 20220.05100.05600.04900.05200.05206,500
08 Aug 20220.05000.05000.04500.04500.045036,800
05 Aug 20220.04400.05600.04400.04800.04804,000
04 Aug 20220.03100.03100.03100.03100.0310-
03 Aug 20220.03500.03600.03100.03100.031041,300
02 Aug 20220.03400.03600.03000.03000.030015,600
01 Aug 20220.03400.04100.03400.03600.03607,200
29 July 20220.04000.04000.03500.03800.03806,200
28 July 20220.04000.04000.03000.03100.03107,200
27 July 20220.03200.03800.03200.03600.03603,200
26 July 20220.03800.03800.03200.03600.03604,200
25 July 20220.04000.04000.04000.04000.040016,000
22 July 20220.03900.03900.03900.03900.0390-
21 July 20220.04800.04800.03600.03900.03907,400
20 July 20220.04000.04000.03500.03800.038026,700
19 July 20220.03100.03100.03100.03100.031010,000
18 July 20220.04000.04000.03800.03800.038019,900
15 July 20220.04300.04300.03800.03800.03804,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...