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

Entourage Health Corp (OP: ETRGF )

0.0121 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 8, 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 (%)
Aug 31, 2023 0.0100 0.0136 0.0100 0.0108 816,128 -0.00(-30.32%)
Aug 30, 2023 0.0100 0.0155 0.0100 0.0155 68,074 +0.00(+22.05%)
Aug 29, 2023 0.0100 0.0127 0.0100 0.0127 1,300 +0.00(+13.39%)
Aug 28, 2023 0.0112 0.0112 0.0112 0.0112 264 -0.00(-15.79%)
Aug 25, 2023 0.0112 0.0133 0.0112 0.0133 15,255 +0.00(+18.75%)
Aug 24, 2023 0.0145 0.0145 0.0112 0.0112 8,820 -0.00(-9.68%)
Aug 23, 2023 0.0112 0.0124 0.0112 0.0124 411 -0.00(-4.62%)
Aug 22, 2023 0.0136 0.0136 0.0101 0.0130 4,536 -0.00(-7.80%)
Aug 21, 2023 0.0141 0.0141 0.0141 0.0141 2,000 +0.00(+4.44%)
Aug 18, 2023 0.0132 0.0138 0.0132 0.0135 7,000 +0.00(+11.57%)
Aug 16, 2023 0.0121 50 -0.00(-10.37%)
Aug 15, 2023 0.0135 0.0135 0.0135 0.0135 850 -0.00(-2.88%)
Aug 14, 2023 0.0130 0.0154 0.0113 0.0139 26,550 +0.00(+15.83%)
Aug 11, 2023 0.0120 0.0120 0.0120 0.0120 2,400 -0.00(-6.25%)
Aug 10, 2023 0.0134 0.0136 0.0113 0.0128 11,110 +0.00(+12.28%)
Aug 09, 2023 0.0100 0.0141 0.0100 0.0114 6,819 -0.00(-16.79%)
Aug 08, 2023 0.0100 0.0137 0.0100 0.0137 11,359 +0.00(+5.38%)
Aug 07, 2023 0.0100 0.0130 0.0100 0.0130 4,209 -0.00(-2.26%)
Aug 04, 2023 0.0133 0.0137 0.0105 0.0133 9,413 -0.00(-13.64%)
Aug 03, 2023 0.0154 0.0154 0.0154 0.0154 1,988 +0.00(+11.59%)
Aug 02, 2023 0.0138 0.0138 0.0114 0.0138 20,000 +0.00(+20.00%)
Aug 01, 2023 0.0115 0.0115 0.0115 0.0115 7,500 -0.00(-0.86%)
Jul 31, 2023 0.0142 0.0142 0.0116 0.0116 8,296 -0.00(-16.55%)
Jul 28, 2023 0.0139 0.0139 0.0139 0.0139 8,001 +0.00(+11.20%)
Jul 27, 2023 0.0146 0.0146 0.0125 0.0125 39,787 +0.00(+0.81%)
Jul 26, 2023 0.0155 0.0155 0.0124 0.0124 14,600 -0.00(-23.93%)
Jul 25, 2023 0.0100 0.0167 0.0100 0.0163 10,630 +0.00(+6.54%)
Jul 24, 2023 0.0120 0.0163 0.0116 0.0153 68,538 -0.00(-7.83%)
Jul 21, 2023 0.0159 0.0169 0.0159 0.0166 4,846 -0.00(-1.78%)
Jul 20, 2023 0.0169 0.0169 0.0153 0.0169 28,042 +0.00(+10.46%)
Jul 19, 2023 0.0134 0.0153 0.0134 0.0153 6,791 +0.00(+6.99%)
Jul 18, 2023 0.0116 0.0143 0.0116 0.0143 23,690 +0.00(+0.70%)
Jul 17, 2023 0.0135 0.0142 0.0101 0.0142 6,054 -0.00(-7.79%)
Jul 14, 2023 0.0100 0.0154 0.0100 0.0154 810 -0.00(-2.53%)
Jul 13, 2023 0.0136 0.0158 0.0116 0.0158 15,262 +0.00(+3.95%)
Jul 11, 2023 0.0152 75 +0.00(+9.35%)
Jul 10, 2023 0.0139 0.0139 0.0139 0.0139 500 -0.00(-13.13%)
Jul 07, 2023 0.0168 0.0168 0.0159 0.0160 21,952 +0.00(+3.23%)
Jul 06, 2023 0.0163 0.0163 0.0119 0.0155 7,484 +0.00(+4.73%)
Jul 05, 2023 0.0140 0.0172 0.0124 0.0148 63,689 +0.01(+55.79%)
Jul 03, 2023 0.0138 0.0138 0.0077 0.0095 2,752 -0.01(-36.67%)
Jun 30, 2023 0.0145 0.0150 0.0140 0.0150 8,860 -0.00(-6.83%)
Jun 29, 2023 0.0146 0.0161 0.0138 0.0161 23,600 +0.00(+3.21%)
Jun 27, 2023 0.0156 70 +0.00(+0.65%)
Jun 26, 2023 0.0138 0.0155 0.0138 0.0155 22,949 +0.00(+1.97%)
Jun 23, 2023 0.0152 0.0152 0.0149 0.0152 1,112 +0.00(+0.00%)
Jun 22, 2023 0.0150 0.0159 0.0150 0.0152 14,300 +0.00(+0.66%)
Jun 21, 2023 0.0156 0.0156 0.0151 0.0151 16,240 -0.00(-2.58%)
Jun 20, 2023 0.0146 0.0155 0.0146 0.0155 4,850 -0.00(-3.73%)
Jun 16, 2023 0.0161 0.0161 0.0161 0.0161 3,002 +0.00(+8.78%)
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.