Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Entheon Biomedical Corp (CSE: ENBI )

0.1700 UNCHANGED
Official Closing Price Updated: 3:47 PM EDT, May 30, 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 (%)
Jun 30, 2022 0.0800 200 +0.03(+60.00%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Jun 28, 2022 0.0600 0.0750 0.0500 0.0500 142,000 +0.01(+11.11%)
Jun 27, 2022 0.0450 0.0500 0.0450 0.0450 33,020 -0.03(-35.71%)
Jun 24, 2022 0.0450 0.0700 0.0450 0.0700 26,750 +0.02(+40.00%)
Jun 23, 2022 0.0500 0.0500 0.0500 0.0500 5,751 -0.01(-16.67%)
Jun 22, 2022 0.0600 0.0600 0.0600 0.0600 3,309 +0.00(+0.00%)
Jun 21, 2022 0.0600 0.0600 0.0550 0.0600 13,135 +0.00(+0.00%)
Jun 17, 2022 0.0600 602 +0.00(+9.09%)
Jun 16, 2022 0.0600 0.0600 0.0550 0.0550 7,295 +0.00(+10.00%)
Jun 15, 2022 0.0550 0.0550 0.0500 0.0500 16,000 -0.01(-16.67%)
Jun 13, 2022 0.0600 0.0600 100 -0.01(-14.29%)
Jun 10, 2022 0.0550 0.0700 0.0550 0.0700 59,130 +0.02(+27.27%)
Jun 09, 2022 0.0600 0.0600 0.0550 0.0550 18,850 -0.01(-15.38%)
Jun 08, 2022 0.0600 0.0650 0.0600 0.0650 39,002 +0.01(+8.33%)
Jun 07, 2022 0.0650 0.0750 0.0600 0.0600 78,309 -0.01(-20.00%)
Jun 06, 2022 0.0900 0.0900 0.0600 0.0750 41,936 +0.02(+36.36%)
Jun 03, 2022 0.0700 0.0700 0.0550 0.0550 41,717 -0.01(-15.38%)
Jun 02, 2022 0.0700 0.0700 0.0650 0.0650 68,928 -0.01(-7.14%)
Jun 01, 2022 0.0600 0.0700 0.0600 0.0700 191,866 +0.00(+0.00%)
May 31, 2022 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+7.69%)
May 30, 2022 0.0650 0.0650 0.0600 0.0650 72,700 +0.00(+0.00%)
May 27, 2022 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
May 26, 2022 0.0650 0.0700 0.0650 0.0700 17,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 63,000 -0.01(-12.50%)
May 24, 2022 0.0700 0.0800 0.0700 0.0800 18,301 +0.00(+0.00%)
May 20, 2022 0.0800 0 -0.01(-11.11%)
May 19, 2022 0.0900 0.0950 0.0850 0.0900 13,500 +0.01(+12.50%)
May 18, 2022 0.0800 0.0800 0.0800 0.0800 1,122 -0.01(-5.88%)
May 17, 2022 0.0750 0.0850 0.0650 0.0850 124,204 +0.01(+21.43%)
May 16, 2022 0.0850 0.0850 0.0700 0.0700 2,550 +0.00(+0.00%)
May 13, 2022 0.0750 0.0800 0.0700 0.0700 7,235 +0.00(+0.00%)
May 12, 2022 0.0700 0.0800 0.0650 0.0700 127,500 +0.01(+7.69%)
May 11, 2022 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
May 10, 2022 0.0700 0.0750 0.0700 0.0750 19,301 +0.00(+7.14%)
May 09, 2022 0.0700 0.0750 0.0700 0.0700 36,780 -0.01(-12.50%)
May 05, 2022 0.0800 0.0800 411 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 03, 2022 0.0900 0.0900 0.0800 0.0800 53,527 -0.01(-5.88%)
May 02, 2022 0.0800 0.0850 0.0800 0.0850 98,706 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0850 0.0800 0.0850 8,897 +0.00(+0.00%)
Apr 28, 2022 0.0850 0.0850 0.0800 0.0850 45,805 +0.01(+6.25%)
Apr 27, 2022 0.0900 0.1000 0.0800 0.0800 112,976 -0.01(-15.79%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 29,127 +0.01(+5.56%)
Apr 25, 2022 0.0900 0.1000 0.0900 0.0900 131,150 -0.01(-5.26%)
Apr 22, 2022 0.0900 0.0950 0.0900 0.0950 6,000 +0.00(+0.00%)
Apr 21, 2022 0.0950 0.0950 0.0950 0.0950 71,249 +0.01(+5.56%)
Apr 20, 2022 0.0950 0.0950 0.0900 0.0900 120,916 -0.01(-5.26%)
Apr 19, 2022 0.0950 0.0950 0.0900 0.0950 50,779 -0.01(-5.00%)
Apr 18, 2022 0.0950 0.1000 0.0900 0.1000 18,143 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.1000 0.0900 0.1000 25,127 +0.01(+5.26%)
Apr 12, 2022 0.1100 0.1100 0.0950 0.0950 137,901 -0.01(-5.00%)
Apr 11, 2022 0.1050 0.1100 0.0950 0.1000 60,072 +0.00(+0.00%)
Apr 08, 2022 0.1050 0.1050 0.1000 0.1000 29,000 -0.00(-4.76%)
Apr 07, 2022 0.1100 0.1100 0.1000 0.1050 266,775 +0.00(+0.00%)
Apr 06, 2022 0.1100 0.1150 0.1050 0.1050 174,110 -0.01(-4.55%)
Apr 05, 2022 0.1200 0.1250 0.1050 0.1100 273,434 -0.01(-12.00%)
Apr 04, 2022 0.1200 0.1250 0.1200 0.1250 33,129 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.