Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Entheon Biomedical Corp (OP: ENTBF )

Historical Prices