Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,005.92
+2,566.04(+4.18%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Entheon Biomedical Corp. (ENTBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.1138

-0.0062

(-5.17%)

At close: 03:29PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.1140	0.1140	0.1140	0.1140	0.1140	500
18 Apr 2024	0.1200	0.1200	0.1200	0.1200	0.1200	10,000
17 Apr 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
16 Apr 2024	0.1100	0.1100	0.1100	0.1100	0.1100	14,000
15 Apr 2024	0.0790	0.1200	0.0790	0.1200	0.1200	2,400
12 Apr 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
11 Apr 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
10 Apr 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
09 Apr 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
08 Apr 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
05 Apr 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
04 Apr 2024	0.1190	0.1190	0.0770	0.0770	0.0770	8,300
03 Apr 2024	0.1310	0.1310	0.1140	0.1140	0.1140	21,800
02 Apr 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
01 Apr 2024	0.0890	0.1500	0.0890	0.1500	0.1500	10,300
28 Mar 2024	0.1060	0.2000	0.1060	0.1740	0.1740	247,000
27 Mar 2024	0.1690	0.1690	0.1060	0.1060	0.1060	400
26 Mar 2024	0.1070	0.1070	0.1070	0.1070	0.1070	-
25 Mar 2024	0.0810	0.1070	0.0810	0.1070	0.1070	1,200
22 Mar 2024	0.1450	0.1450	0.1450	0.1450	0.1450	-
21 Mar 2024	0.1110	0.1450	0.1110	0.1450	0.1450	4,100
20 Mar 2024	0.1030	0.1030	0.1030	0.1030	0.1030	500
19 Mar 2024	0.1000	0.1000	0.1000	0.1000	0.1000	100
18 Mar 2024	0.0630	0.1240	0.0630	0.1240	0.1240	800
15 Mar 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
14 Mar 2024	0.0630	0.0630	0.0630	0.0630	0.0630	300
13 Mar 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
12 Mar 2024	0.1340	0.1850	0.0630	0.0630	0.0630	3,400
11 Mar 2024	0.0830	0.0830	0.0830	0.0830	0.0830	-
08 Mar 2024	0.1330	0.1330	0.0830	0.0830	0.0830	1,300
07 Mar 2024	0.1850	0.1850	0.1850	0.1850	0.1850	3,300
06 Mar 2024	0.0660	0.0660	0.0660	0.0660	0.0660	500
05 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Feb 2024	0.0070	0.0100	0.0070	0.0090	0.0090	16,300
23 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,100
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
16 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,900
15 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,000
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	82,000
13 Feb 2024	0.0070	0.0100	0.0070	0.0100	0.0100	5,000
12 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
09 Feb 2024	0.0100	0.0100	0.0070	0.0070	0.0070	600
08 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	89,000
07 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	8,000
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,100
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	800
31 Jan 2024	0.0100	0.0100	0.0080	0.0080	0.0080	14,100
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	22,800
29 Jan 2024	0.0080	0.0100	0.0080	0.0090	0.0090	4,300
26 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
25 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	13,500
24 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
23 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Jan 2024	0.0100	0.0100	0.0080	0.0090	0.0090	30,400
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	200
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
12 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	12,600
11 Jan 2024	0.0080	0.0100	0.0080	0.0100	0.0100	8,700
10 Jan 2024	0.0070	0.0090	0.0070	0.0090	0.0090	1,300
09 Jan 2024	0.0070	0.0100	0.0070	0.0090	0.0090	3,200
08 Jan 2024	0.0110	0.0110	0.0070	0.0070	0.0070	7,500
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Jan 2024	0.0100	0.0110	0.0090	0.0110	0.0110	20,500
03 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	16,000
02 Jan 2024	0.0070	0.0070	0.0040	0.0070	0.0070	15,800
29 Dec 2023	0.0080	0.0080	0.0040	0.0070	0.0070	12,300
28 Dec 2023	0.0040	0.0070	0.0040	0.0070	0.0070	10,500
27 Dec 2023	0.0050	0.0070	0.0050	0.0070	0.0070	1,900
26 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,400
22 Dec 2023	0.0100	0.0100	0.0070	0.0070	0.0070	66,900
21 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,800
20 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	8,600
19 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	500
18 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	700
15 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700
14 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,500
13 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700
12 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	10,800
11 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	11,200
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Dec 2023	0.0110	0.0110	0.0080	0.0080	0.0080	12,300
06 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	34,900
05 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	17,200
04 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,600
01 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	108,300
30 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
29 Nov 2023	0.0060	0.0080	0.0060	0.0060	0.0060	6,000
28 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,000
27 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,005.92+2,566.04(+4.18%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Entheon Biomedical Corp. (ENTBF)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,005.92
+2,566.04(+4.18%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)