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

Entourage Health Corp (OP: ETRGF )

0.0080 -0.0027 (-25.23%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 7, 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 29, 2023 0.0094 0.0100 0.0077 0.0095 9,363 -0.00(-7.77%)
Dec 28, 2023 0.0058 0.0103 0.0058 0.0103 27,274 +0.00(+4.04%)
Dec 27, 2023 0.0075 0.0103 0.0075 0.0099 110,839 -0.00(-9.17%)
Dec 26, 2023 0.0105 0.0118 0.0021 0.0109 24,034 +0.00(+3.81%)
Dec 22, 2023 0.0120 0.0133 0.0078 0.0105 25,425 -0.00(-11.76%)
Dec 21, 2023 0.0113 0.0119 0.0078 0.0119 172,711 +0.00(+8.18%)
Dec 20, 2023 0.0136 0.0136 0.0108 0.0110 49,011 +0.00(+1.85%)
Dec 19, 2023 0.0100 0.0136 0.0100 0.0108 13,970 +0.00(+8.00%)
Dec 18, 2023 0.0100 0.0109 0.0100 0.0100 22,408 -0.00(-10.71%)
Dec 15, 2023 0.0112 0.0112 0.0112 0.0112 1,000 +0.00(+8.74%)
Dec 14, 2023 0.0100 0.0112 0.0100 0.0103 32,026 -0.00(-8.85%)
Dec 13, 2023 0.0109 0.0113 0.0100 0.0113 55,850 -0.00(-16.30%)
Dec 12, 2023 0.0146 0.0146 0.0124 0.0135 3,249 +0.00(+2.27%)
Dec 11, 2023 0.0104 0.0132 0.0104 0.0132 15,050 +0.00(+8.20%)
Dec 08, 2023 0.0127 0.0138 0.0104 0.0122 48,207 +0.00(+7.02%)
Dec 07, 2023 0.0136 0.0136 0.0112 0.0114 22,128 +0.00(+1.79%)
Dec 06, 2023 0.0112 0.0112 0.0112 0.0112 5,000 -0.00(-15.15%)
Dec 05, 2023 0.0129 0.0132 0.0121 0.0132 5,550 +0.00(+22.22%)
Dec 04, 2023 0.0124 0.0132 0.0108 0.0108 21,186 -0.00(-7.69%)
Dec 01, 2023 0.0128 0.0128 0.0117 0.0117 21,655 +0.00(+12.50%)
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%)
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.