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

Entourage Health Corp (OP: ETRGF )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 0.0580 0.0671 0.0580 0.0655 74,995 -0.00(-0.30%)
Dec 30, 2021 0.0726 0.0753 0.0603 0.0657 480,825 +0.00(+3.46%)
Dec 29, 2021 0.0650 0.0700 0.0610 0.0635 244,665 -0.01(-12.53%)
Dec 23, 2021 0.0726 0.0726 0.0726 0 +0.01(+8.20%)
Dec 22, 2021 0.0620 0.0720 0.0620 0.0671 107,059 +0.00(+2.13%)
Dec 21, 2021 0.0750 0.0750 0.0570 0.0657 195,801 +0.00(+1.08%)
Dec 20, 2021 0.0590 0.0681 0.0590 0.0650 125,833 +0.00(+1.88%)
Dec 17, 2021 0.0559 0.0638 0.0534 0.0638 285,184 +0.00(+8.14%)
Dec 16, 2021 0.0554 0.0657 0.0552 0.0590 164,770 +0.00(+2.61%)
Dec 15, 2021 0.0500 0.0620 0.0500 0.0575 276,425 +0.00(+7.68%)
Dec 14, 2021 0.0504 0.0650 0.0504 0.0534 1,223,521 -0.02(-22.61%)
Dec 13, 2021 0.0590 0.0700 0.0590 0.0690 477,728 +0.01(+16.95%)
Dec 10, 2021 0.0636 0.0690 0.0550 0.0590 64,113 +0.00(+5.36%)
Dec 09, 2021 0.0580 0.0599 0.0550 0.0560 919,724 -0.00(-5.41%)
Dec 08, 2021 0.0547 0.0637 0.0547 0.0592 227,413 -0.00(-4.52%)
Dec 07, 2021 0.0611 0.0643 0.0600 0.0620 81,320 +0.00(+3.33%)
Dec 06, 2021 0.0685 0.0709 0.0578 0.0600 1,835,206 -0.01(-8.95%)
Dec 03, 2021 0.0700 0.0728 0.0613 0.0659 133,466 -0.00(-3.23%)
Dec 02, 2021 0.0683 0.0715 0.0652 0.0681 364,762 +0.00(+0.89%)
Dec 01, 2021 0.0759 0.0759 0.0675 0.0675 62,430 -0.00(-5.86%)
Nov 30, 2021 0.0747 0.0750 0.0654 0.0717 755,230 +0.00(+5.13%)
Nov 29, 2021 0.0690 0.0812 0.0657 0.0682 590,959 -0.01(-9.31%)
Nov 26, 2021 0.0836 0.0836 0.0696 0.0752 146,123 -0.00(-6.12%)
Nov 24, 2021 0.0780 0.0811 0.0780 0.0801 136,996 +0.00(+1.78%)
Nov 23, 2021 0.0851 0.0904 0.0741 0.0787 145,000 -0.01(-7.95%)
Nov 22, 2021 0.0851 0.0916 0.0816 0.0855 103,332 +0.00(+5.56%)
Nov 19, 2021 0.0840 0.0970 0.0795 0.0810 103,064 -0.01(-7.95%)
Nov 18, 2021 0.0950 0.0880 0.0830 0.0880 106,992 -0.00(-2.11%)
Nov 17, 2021 0.0849 0.0900 0.0781 0.0899 99,150 +0.00(+1.01%)
Nov 16, 2021 0.1000 0.1000 0.0868 0.0890 269,589 -0.00(-3.78%)
Nov 15, 2021 0.0978 0.1115 0.0925 0.0925 252,967 -0.01(-11.82%)
Nov 12, 2021 0.0930 0.1076 0.0930 0.1049 163,368 +0.01(+5.22%)
Nov 11, 2021 0.1000 0.1149 0.0996 0.0997 196,389 -0.01(-11.85%)
Nov 10, 2021 0.1151 0.1131 154,082 -0.01(-5.75%)
Nov 09, 2021 0.1320 0.1320 0.1090 0.1200 154,246 +0.00(+0.00%)
Nov 08, 2021 0.1241 0.1261 0.1145 0.1200 82,290 +0.00(+0.00%)
Nov 05, 2021 0.1202 0.1256 0.1144 0.1200 89,636 -0.01(-4.61%)
Nov 04, 2021 0.1190 0.1290 0.1190 0.1258 139,291 +0.00(+3.97%)
Nov 03, 2021 0.1300 0.1300 0.1201 0.1210 138,986 -0.01(-6.92%)
Nov 02, 2021 0.1200 0.1317 0.1200 0.1300 26,811 +0.00(+0.23%)
Nov 01, 2021 0.1100 0.1298 0.1275 0.1297 48,605 +0.00(+1.73%)
Oct 29, 2021 0.1210 0.1281 0.1210 0.1275 82,881 +0.00(+0.55%)
Oct 28, 2021 0.1250 0.1301 0.1250 0.1268 54,915 +0.00(+1.36%)
Oct 27, 2021 0.1310 0.1310 0.1250 0.1251 62,665 -0.00(-3.40%)
Oct 26, 2021 0.1300 0.1295 44,185 +0.00(+0.54%)
Oct 25, 2021 0.1312 0.1371 0.1252 0.1288 112,789 -0.01(-5.43%)
Oct 22, 2021 0.1350 0.1430 0.1350 0.1362 91,192 -0.00(-0.44%)
Oct 21, 2021 0.1450 0.1450 0.1343 0.1368 40,034 -0.01(-4.27%)
Oct 20, 2021 0.1310 0.1429 0.1275 0.1429 100,724 +0.01(+10.78%)
Oct 19, 2021 0.1420 0.1420 0.1246 0.1290 66,128 +0.00(+1.18%)
Oct 18, 2021 0.1316 0.1316 0.1208 0.1275 107,576 +0.00(+0.39%)
Oct 15, 2021 0.1101 0.1298 0.1101 0.1270 258,820 +0.00(+0.40%)
Oct 14, 2021 0.1300 0.1374 0.1235 0.1265 112,528 -0.01(-4.89%)
Oct 13, 2021 0.1363 0.1371 0.1320 0.1330 57,005 +0.00(+1.53%)
Oct 12, 2021 0.1240 0.1350 0.1240 0.1310 51,308 +0.01(+5.22%)
Oct 11, 2021 0.1230 0.1290 0.1230 0.1245 20,214 -0.01(-7.78%)
Oct 08, 2021 0.1265 0.1380 0.1265 0.1350 94,908 +0.00(+2.82%)
Oct 07, 2021 0.1230 0.1367 0.1230 0.1313 77,376 +0.00(+3.71%)
Oct 06, 2021 0.1230 0.1394 0.1230 0.1266 148,623 -0.00(-0.39%)
Oct 05, 2021 0.1404 0.1404 0.1258 0.1271 341,677 -0.00(-3.71%)
Oct 04, 2021 0.1487 0.1500 0.1296 0.1320 158,065 -0.01(-8.97%)
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.