Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Entheon Biomedical Corp | ENBI | CSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.17 |
ENBI Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.15 | 0.175 | 0.15 | 0.168705 | 20,654 | 0.02 | 13.33% |
1 Month | 0.155 | 0.215 | 0.15 | 0.1811878 | 8,445 | 0.015 | 9.68% |
3 Months | 0.10 | 0.25 | 0.08 | 0.1380342 | 28,400 | 0.07 | 70.00% |
6 Months | 0.10 | 0.25 | 0.05 | 0.1166741 | 42,724 | 0.07 | 70.00% |
1 Year | 0.25 | 0.35 | 0.05 | 0.1660671 | 43,752 | -0.08 | -32.00% |
3 Years | 3.70 | 7.10 | 0.05 | 2.27 | 85,883 | -3.53 | -95.41% |
5 Years | 6.30 | 13.50 | 0.05 | 5.50 | 146,538 | -6.13 | -97.30% |
ENBI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.175 | 0.17 | 51,350 |
May 17 2024 | 0.17 | 0.02 | 13.33% | 0.15 | 0.17 | 0.15 | 6,600 |
May 16 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
May 15 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 4,012 |
May 14 2024 | 0.15 | -0.015 | -9.09% | 0.165 | 0.165 | 0.15 | 5,000 |
May 13 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 83 |
May 10 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 16 |
May 09 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
May 08 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 100 |
May 07 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
May 06 2024 | 0.165 | -0.05 | -23.26% | 0.165 | 0.165 | 0.165 | 1,949 |
May 03 2024 | 0.215 | 0.05 | 30.30% | 0.215 | 0.215 | 0.215 | 500 |
May 02 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
May 01 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 3 |
Apr 30 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 1,230 |
Apr 29 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 990 |
Apr 26 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.16 | 525 |
Apr 25 2024 | 0.155 | -0.045 | -22.50% | 0.155 | 0.155 | 0.155 | 500 |
Apr 24 2024 | 0.20 | -0.03 | -13.04% | 0.155 | 0.20 | 0.155 | 53,817 |
Apr 23 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
Apr 22 2024 | 0.23 | 0.07 | 43.75% | 0.23 | 0.23 | 0.23 | 1,600 |