Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (OP: ENTBF )

0.0925 -0.0020 (-2.12%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0925 0.0925 0.0702 0.0925 1,472 -0.00(-2.12%)
Nov 21, 2024 0.0862 0.1022 0.0734 0.0945 25,600 +0.02(+29.45%)
Nov 18, 2024 0.0730 0 -0.02(-24.35%)
Nov 15, 2024 0.0888 0.0965 0.0888 0.0965 1,320 -0.00(-0.72%)
Nov 13, 2024 0.0972 40 +0.01(+6.58%)
Nov 12, 2024 0.0912 0.0912 0.0912 0.0912 510 -0.00(-0.87%)
Nov 11, 2024 0.1143 0.1143 0.0920 0.0920 10,396 +0.00(+4.07%)
Nov 08, 2024 0.0884 0.0884 0.0884 0.0884 202 -0.00(-4.95%)
Nov 07, 2024 0.0880 0.0930 0.0880 0.0930 16,122 -0.00(-1.48%)
Nov 05, 2024 0.0944 0 +0.01(+9.51%)
Nov 04, 2024 0.0600 0.0862 0.0600 0.0862 800 +0.02(+23.14%)
Nov 01, 2024 0.0845 0.0845 0.0620 0.0700 1,385 -0.01(-12.50%)
Oct 29, 2024 0.0800 0 +0.02(+30.72%)
Oct 28, 2024 0.0940 0.0940 0.0612 0.0612 2,030 +0.00(+5.52%)
Oct 25, 2024 0.0580 0.0580 0.0580 0.0580 130 +0.00(+0.00%)
Oct 24, 2024 0.0580 0.0580 0.0580 0.0580 384 -0.03(-36.96%)
Oct 22, 2024 0.0920 0 -0.01(-12.05%)
Oct 21, 2024 0.1046 0.1046 0.1046 0.1046 195 +0.01(+8.39%)
Oct 18, 2024 0.0965 0.0965 0.0965 0.0965 200 -0.02(-16.81%)
Oct 16, 2024 0.1160 0 +0.08(+202.08%)
Oct 15, 2024 0.0384 0.0384 0.0384 0.0384 120 -0.06(-60.41%)
Oct 14, 2024 0.0970 0.0970 0.0943 0.0970 266 -0.00(-0.82%)
Oct 11, 2024 0.0591 0.0978 0.0591 0.0978 971 -0.01(-12.13%)
Oct 10, 2024 0.0800 0.1113 0.0800 0.1113 2,861 +0.01(+13.57%)
Oct 08, 2024 0.0980 0 +0.04(+75.00%)
Oct 07, 2024 0.0560 0.0560 0.0560 0.0560 100 -0.02(-26.32%)
Oct 04, 2024 0.0760 0.0760 0.0760 0.0760 1,060 -0.01(-12.64%)
Oct 03, 2024 0.0870 0.0870 0.0870 0.0870 656 -0.01(-13.00%)
Oct 02, 2024 0.1000 0.1000 0.1000 0.1000 188 +0.04(+78.57%)
Sep 27, 2024 0.0560 36 -0.04(-39.91%)
Sep 25, 2024 0.0932 12 +0.04(+68.54%)
Sep 19, 2024 0.0553 10 -0.05(-45.08%)
Sep 17, 2024 0.1007 0 -0.00(-0.10%)
Sep 12, 2024 0.1008 0 -0.01(-8.36%)
Sep 10, 2024 0.1100 110 +0.02(+18.15%)
Sep 09, 2024 0.0931 0.0931 0.0931 0.0931 106 +0.00(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.