Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entourage Health Corp (OP: ETRGF )

0.0103 -0.0006 (-5.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 30, 2023 0.0153 0.0153 0.0104 0.0104 10,142 +0.00(+0.00%)
Nov 29, 2023 0.0140 0.0150 0.0104 0.0104 309,336 -0.00(-14.05%)
Nov 28, 2023 0.0102 0.0126 0.0100 0.0121 3,408 -0.00(-11.03%)
Nov 27, 2023 0.0130 0.0136 0.0130 0.0136 33,549 +0.00(+27.10%)
Nov 24, 2023 0.0103 0.0114 0.0103 0.0107 58,500 -0.00(-8.55%)
Nov 22, 2023 0.0117 0.0117 0.0117 0.0117 175 -0.00(-0.85%)
Nov 21, 2023 0.0100 0.0118 0.0100 0.0118 5,480 -0.00(-4.07%)
Nov 20, 2023 0.0126 0.0139 0.0119 0.0123 5,412 +0.00(+20.59%)
Nov 17, 2023 0.0124 0.0124 0.0102 0.0102 2,220 -0.00(-12.82%)
Nov 16, 2023 0.0108 0.0127 0.0108 0.0117 822 -0.00(-5.65%)
Nov 15, 2023 0.0124 0.0124 0.0124 0.0124 554 +0.00(+14.81%)
Nov 14, 2023 0.0100 0.0108 0.0100 0.0108 24,551 +0.00(+0.00%)
Nov 13, 2023 0.0104 0.0130 0.0104 0.0108 44,916 -0.00(-16.92%)
Nov 10, 2023 0.0110 0.0130 0.0110 0.0130 7,566 +0.00(+8.33%)
Nov 09, 2023 0.0132 0.0144 0.0113 0.0120 68,844 -0.00(-9.09%)
Nov 08, 2023 0.0132 0.0132 0.0113 0.0132 13,534 +0.00(+0.00%)
Nov 07, 2023 0.0132 0.0132 0.0132 0.0132 370 -0.00(-0.75%)
Nov 06, 2023 0.0135 0.0135 0.0125 0.0133 51,936 -0.00(-5.67%)
Nov 03, 2023 0.0145 0.0145 0.0135 0.0141 89,214 +0.00(+0.00%)
Nov 02, 2023 0.0145 0.0145 0.0135 0.0141 47,212 +0.00(+0.71%)
Nov 01, 2023 0.0135 0.0141 0.0135 0.0140 4,415 -0.00(-0.71%)
Oct 31, 2023 0.0144 0.0144 0.0141 0.0141 16,215 +0.00(+4.44%)
Oct 30, 2023 0.0140 0.0140 0.0135 0.0135 51,570 -0.00(-1.46%)
Oct 27, 2023 0.0140 0.0144 0.0135 0.0137 52,992 +0.00(+1.48%)
Oct 26, 2023 0.0139 0.0140 0.0135 0.0135 10,301 +0.00(+0.00%)
Oct 25, 2023 0.0135 0.0140 0.0135 0.0135 7,300 +0.00(+2.27%)
Oct 24, 2023 0.0113 0.0132 0.0113 0.0132 794 -0.00(-5.04%)
Oct 23, 2023 0.0135 0.0139 0.0135 0.0139 2,491 -0.00(-2.80%)
Oct 20, 2023 0.0140 0.0143 0.0140 0.0143 2,500 +0.00(+0.70%)
Oct 19, 2023 0.0140 0.0152 0.0140 0.0142 17,206 +0.00(+10.08%)
Oct 18, 2023 0.0129 0.0129 0.0129 0.0129 300 -0.00(-4.44%)
Oct 17, 2023 0.0154 0.0154 0.0135 0.0135 11,623 +0.00(+18.42%)
Oct 16, 2023 0.0140 0.0153 0.0114 0.0114 8,800 +0.00(+1.79%)
Oct 13, 2023 0.0153 0.0153 0.0112 0.0112 16,000 -0.00(-23.29%)
Oct 12, 2023 0.0171 0.0180 0.0112 0.0146 12,498 +0.00(+11.45%)
Oct 11, 2023 0.0131 0.0131 0.0131 0.0131 2,600 -0.00(-3.68%)
Oct 10, 2023 0.0136 0.0136 0.0136 0.0136 2,403 -0.00(-6.21%)
Oct 09, 2023 0.0145 0.0145 0.0145 0.0145 500 +0.00(+9.85%)
Oct 06, 2023 0.0109 0.0132 0.0109 0.0132 5,555 -0.00(-1.49%)
Oct 05, 2023 0.0136 0.0151 0.0110 0.0134 19,933 +0.00(+0.00%)
Oct 04, 2023 0.0101 0.0136 0.0101 0.0134 1,450 -0.00(-10.07%)
Oct 03, 2023 0.0171 0.0200 0.0149 0.0149 15,180 -0.00(-12.87%)
Oct 02, 2023 0.0186 0.0186 0.0171 0.0171 5,300 -0.00(-4.47%)
Sep 29, 2023 0.0184 0.0184 0.0164 0.0179 13,531 +0.00(+25.17%)
Sep 28, 2023 0.0143 0.0150 0.0143 0.0143 1,810 -0.00(-4.67%)
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-3.85%)
Sep 26, 2023 0.0150 0.0171 0.0150 0.0156 6,752 -0.00(-7.14%)
Sep 25, 2023 0.0168 0.0185 0.0168 0.0168 4,448 +0.00(+0.00%)
Sep 22, 2023 0.0173 0.0188 0.0150 0.0168 32,096 +0.00(+0.00%)
Sep 21, 2023 0.0171 0.0210 0.0168 0.0168 32,996 +0.00(+5.00%)
Sep 20, 2023 0.0167 0.0182 0.0160 0.0160 8,907 +0.00(+3.90%)
Sep 19, 2023 0.0167 0.0167 0.0150 0.0154 6,541 +0.00(+0.65%)
Sep 18, 2023 0.0128 0.0156 0.0128 0.0153 17,650 -0.00(-8.93%)
Sep 15, 2023 0.0090 0.0200 0.0090 0.0168 224,636 +0.00(+25.37%)
Sep 14, 2023 0.0135 0.0135 0.0114 0.0134 209,142 -0.00(-8.84%)
Sep 13, 2023 0.0110 0.0147 0.0110 0.0147 10,276 +0.00(+13.95%)
Sep 12, 2023 0.0111 0.0132 0.0111 0.0129 216,265 -0.00(-3.01%)
Sep 11, 2023 0.0135 0.0160 0.0133 0.0133 36,100 +0.00(+20.91%)
Sep 08, 2023 0.0100 0.0135 0.0100 0.0110 44,053 +0.00(+2.80%)
Sep 07, 2023 0.0110 0.0110 0.0107 0.0107 7,586 -0.00(-9.32%)
Sep 06, 2023 0.0135 0.0135 0.0118 0.0118 9,895 +0.00(+0.85%)
Sep 05, 2023 0.0100 0.0146 0.0100 0.0117 9,322 +0.00(+9.35%)
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.