ENTBF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0 |
May 16 2024 | 0.131 | -0.0156 | -10.64% | 0.111 | 0.131 | 0.111 | 637 |
May 15 2024 | 0.1466 | 0.0256 | 21.16% | 0.14274 | 0.1466 | 0.13745 | 5,708 |
May 14 2024 | 0.121 | -0.01797 | -12.93% | 0.1323 | 0.1323 | 0.111 | 1,760 |
May 13 2024 | 0.138972 | -0.02543 | -15.47% | 0.138972 | 0.138972 | 0.138972 | 293 |
May 10 2024 | 0.1644 | 0.0312 | 23.42% | 0.1644 | 0.1644 | 0.1644 | 173 |
May 09 2024 | 0.1332 | -0.0057 | -4.10% | 0.111 | 0.13992 | 0.111 | 842 |
May 08 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
May 07 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
May 06 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
May 03 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
May 02 2024 | 0.1389 | 0.0279 | 25.14% | 0.1389 | 0.1389 | 0.1389 | 314 |
May 01 2024 | 0.111 | -0.0261 | -19.04% | 0.111 | 0.111 | 0.111 | 115 |
Apr 30 2024 | 0.1371 | 0.0212 | 18.29% | 0.1371 | 0.1371 | 0.1371 | 160 |
Apr 29 2024 | 0.1159 | -0.02846 | -19.71% | 0.1159 | 0.1159 | 0.1159 | 100 |
Apr 26 2024 | 0.14436 | 0.02336 | 19.31% | 0.115 | 0.14436 | 0.115 | 5,760 |
Apr 25 2024 | 0.121 | 0.00 | 0.00% | 0.121 | 0.121 | 0.121 | 0 |
Apr 24 2024 | 0.121 | 0.006 | 5.22% | 0.121 | 0.121 | 0.121 | 170 |
Apr 23 2024 | 0.115 | 0.0012 | 1.05% | 0.13153 | 0.13153 | 0.115 | 739 |
Apr 22 2024 | 0.1138 | 0.00 | 0.00% | 0.1138 | 0.1138 | 0.1138 | 0 |
Apr 19 2024 | 0.1138 | -0.0062 | -5.17% | 0.1138 | 0.1138 | 0.1138 | 500 |
Apr 18 2024 | 0.12 | 0.0098 | 8.89% | 0.12 | 0.12 | 0.12 | 10,000 |
Apr 17 2024 | 0.1102 | 0.00 | 0.00% | 0.1102 | 0.1102 | 0.1102 | 0 |
Apr 16 2024 | 0.1102 | -0.00972 | -8.11% | 0.1102 | 0.1102 | 0.1102 | 14,000 |
Apr 15 2024 | 0.11992 | 0.04302 | 55.94% | 0.079 | 0.11992 | 0.079 | 2,426 |
Apr 12 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
Apr 11 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
Apr 10 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
Apr 09 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
Apr 08 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
Apr 05 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
Apr 04 2024 | 0.0769 | -0.0371 | -32.54% | 0.11935 | 0.11935 | 0.0769 | 8,338 |
Apr 03 2024 | 0.114 | -0.036 | -24.00% | 0.13122 | 0.13122 | 0.114 | 21,760 |
Apr 02 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Apr 01 2024 | 0.15 | -0.0238 | -13.69% | 0.0888 | 0.15 | 0.0888 | 10,300 |
Mar 28 2024 | 0.1738 | 0.06825 | 64.66% | 0.1055 | 0.20 | 0.1055 | 247,011 |
Mar 27 2024 | 0.10555 | 0.09695 | 1,127.33% | 0.16896 | 0.16896 | 0.10555 | 419 |
Mar 26 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 25 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 22 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 21 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 20 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 19 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 18 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 15 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 14 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 13 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 12 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 11 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 08 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 07 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 06 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 05 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 04 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Mar 01 2024 | 0.0086 | -0.0774 | -90.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
Feb 29 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0 |
Feb 28 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0 |
Feb 27 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0 |
Feb 26 2024 | 0.086 | 0.014 | 19.44% | 0.072 | 0.10 | 0.072 | 1,630 |
Feb 23 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0 |
Feb 22 2024 | 0.072 | -0.016 | -18.18% | 0.075 | 0.075 | 0.072 | 110 |
Feb 21 2024 | 0.088 | 0.0045 | 5.39% | 0.088 | 0.088 | 0.088 | 40 |
Feb 20 2024 | 0.0835 | -0.0015 | -1.76% | 0.0835 | 0.0835 | 0.0835 | 102 |