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

Entourage Health Corp (OP: ETRGF )

0.0104 -0.0005 (-4.59%)
Streaming Delayed Price Updated: 2:22 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 (%)
May 02, 2024 0.0102 0.0109 0.0100 0.0109 23,000 +0.00(+3.81%)
May 01, 2024 0.0148 0.0148 0.0105 0.0105 44,495 -0.00(-13.93%)
Apr 30, 2024 0.0100 0.0124 0.0091 0.0122 9,733 +0.00(+24.49%)
Apr 29, 2024 0.0098 0.0098 0.0098 0.0098 1,000 +0.00(+6.52%)
Apr 25, 2024 0.0092 0 +0.00(+0.00%)
Apr 24, 2024 0.0148 0.0148 0.0092 0.0092 12,800 -0.00(-17.86%)
Apr 23, 2024 0.0076 0.0119 0.0076 0.0112 35,000 +0.00(+20.43%)
Apr 22, 2024 0.0080 0.0119 0.0080 0.0093 10,779 +0.00(+2.20%)
Apr 19, 2024 0.0096 0.0096 0.0091 0.0091 1,310 -0.00(-12.50%)
Apr 18, 2024 0.0070 0.0121 0.0070 0.0104 6,613 +0.00(+30.00%)
Apr 16, 2024 0.0080 42 +0.00(+6.67%)
Apr 15, 2024 0.0061 0.0094 0.0061 0.0075 6,914 -0.01(-42.75%)
Apr 12, 2024 0.0106 0.0131 0.0105 0.0131 4,660 -0.00(-8.39%)
Apr 11, 2024 0.0133 0.0145 0.0078 0.0143 103,522 +0.01(+110.29%)
Apr 09, 2024 0.0068 0 -0.00(-12.82%)
Apr 08, 2024 0.0060 0.0078 0.0060 0.0078 7,277 +0.00(+30.00%)
Apr 05, 2024 0.0083 0.0083 0.0060 0.0060 4,960 -0.00(-24.05%)
Apr 04, 2024 0.0079 0.0087 0.0079 0.0079 48,100 +0.00(+0.00%)
Apr 03, 2024 0.0039 0.0079 0.0039 0.0079 11,100 +0.00(+58.00%)
Apr 02, 2024 0.0050 0.0050 0.0050 0.0050 610 -0.00(-40.48%)
Apr 01, 2024 0.0070 0.0084 0.0055 0.0084 27,016 +0.00(+18.31%)
Mar 28, 2024 0.0083 0.0092 0.0071 0.0071 44,415 +0.00(+0.00%)
Mar 27, 2024 0.0076 0.0076 0.0071 0.0071 6,273 -0.00(-12.35%)
Mar 26, 2024 0.0084 0.0084 0.0081 0.0081 718 -0.00(-2.41%)
Mar 25, 2024 0.0080 0.0083 0.0080 0.0083 100,892 -0.00(-9.78%)
Mar 21, 2024 0.0092 18 +0.00(+4.55%)
Mar 20, 2024 0.0060 0.0090 0.0060 0.0088 139,828 -0.00(-2.22%)
Mar 19, 2024 0.0076 0.0090 0.0070 0.0090 18,902 +0.00(+9.76%)
Mar 18, 2024 0.0082 0.0097 0.0082 0.0082 4,505 -0.00(-6.82%)
Mar 15, 2024 0.0076 0.0088 0.0076 0.0088 4,710 -0.00(-3.30%)
Mar 14, 2024 0.0081 0.0096 0.0077 0.0091 36,979 -0.00(-1.09%)
Mar 13, 2024 0.0093 0.0093 0.0085 0.0092 10,130 +0.00(+9.52%)
Mar 12, 2024 0.0084 0.0084 0.0084 0.0084 305 -0.00(-5.62%)
Mar 11, 2024 0.0086 0.0089 0.0086 0.0089 4,009 +0.00(+4.71%)
Mar 08, 2024 0.0076 0.0089 0.0076 0.0085 17,854 +0.00(+10.39%)
Mar 07, 2024 0.0086 0.0087 0.0077 0.0077 4,090 -0.00(-10.47%)
Mar 06, 2024 0.0076 0.0086 0.0076 0.0086 7,305 +0.00(+7.50%)
Mar 05, 2024 0.0080 0.0080 0.0060 0.0080 8,932 -0.00(-5.88%)
Mar 04, 2024 0.0086 0.0086 0.0070 0.0085 6,176 -0.00(-1.16%)
Mar 01, 2024 0.0081 0.0086 0.0076 0.0086 14,356 +0.00(+7.50%)
Feb 29, 2024 0.0093 0.0093 0.0080 0.0080 7,804 -0.00(-13.04%)
Feb 28, 2024 0.0086 0.0093 0.0082 0.0092 85,015 +0.00(+35.29%)
Feb 27, 2024 0.0088 0.0088 0.0068 0.0068 4,034 -0.00(-20.00%)
Feb 26, 2024 0.0088 0.0088 0.0085 0.0085 1,365 +0.00(+1.19%)
Feb 23, 2024 0.0086 0.0087 0.0084 0.0084 5,783 -0.00(-3.45%)
Feb 22, 2024 0.0086 0.0087 0.0077 0.0087 5,467 +0.00(+3.57%)
Feb 21, 2024 0.0076 0.0086 0.0076 0.0084 47,633 +0.00(+5.00%)
Feb 20, 2024 0.0084 0.0092 0.0080 0.0080 70,450 +0.00(+5.26%)
Feb 16, 2024 0.0077 0.0086 0.0070 0.0076 66,302 -0.00(-12.64%)
Feb 15, 2024 0.0077 0.0087 0.0069 0.0087 1,019 +0.00(+3.57%)
Feb 14, 2024 0.0076 0.0086 0.0076 0.0084 20,885 -0.00(-2.33%)
Feb 13, 2024 0.0076 0.0087 0.0076 0.0086 3,460 -0.00(-1.15%)
Feb 12, 2024 0.0069 0.0087 0.0069 0.0087 28,470 -0.00(-2.25%)
Feb 09, 2024 0.0082 0.0089 0.0078 0.0089 21,900 +0.00(+4.71%)
Feb 08, 2024 0.0077 0.0085 0.0077 0.0085 15,001 -0.00(-2.30%)
Feb 07, 2024 0.0069 0.0088 0.0069 0.0087 21,985 +0.00(+0.00%)
Feb 06, 2024 0.0085 0.0087 0.0080 0.0087 20,480 -0.00(-1.14%)
Feb 05, 2024 0.0080 0.0088 0.0080 0.0088 4,500 +0.00(+0.00%)
Feb 02, 2024 0.0088 0.0089 0.0081 0.0088 3,931 +0.00(+0.00%)
Feb 01, 2024 0.0088 0.0089 0.0088 0.0088 2,923 +0.00(+0.00%)
Jan 31, 2024 0.0081 0.0088 0.0081 0.0088 6,083 +0.00(+0.00%)
Jan 30, 2024 0.0089 0.0089 0.0088 0.0088 6,781 +0.00(+3.53%)
Jan 29, 2024 0.0081 0.0088 0.0081 0.0085 48,173 -0.00(-2.30%)
Jan 26, 2024 0.0082 0.0088 0.0082 0.0087 3,506 -0.00(-2.25%)
Jan 25, 2024 0.0089 0.0089 0.0089 0.0089 6,004 +0.00(+4.71%)
Jan 24, 2024 0.0081 0.0089 0.0081 0.0085 26,630 +0.00(+1.19%)
Jan 23, 2024 0.0089 0.0089 0.0084 0.0084 17,100 -0.00(-5.62%)
Jan 22, 2024 0.0089 0.0089 0.0080 0.0089 29,340 +0.00(+3.49%)
Jan 19, 2024 0.0086 0.0086 0.0086 0.0086 3,541 -0.00(-11.34%)
Jan 18, 2024 0.0097 0.0097 0.0097 0.0097 1,000 +0.00(+7.78%)
Jan 17, 2024 0.0119 0.0119 0.0090 0.0090 6,940 -0.00(-2.17%)
Jan 16, 2024 0.0098 0.0098 0.0092 0.0092 7,650 +0.00(+2.22%)
Jan 12, 2024 0.0089 0.0103 0.0089 0.0090 6,280 -0.00(-5.26%)
Jan 11, 2024 0.0095 0.0095 0.0080 0.0095 31,273 -0.00(-7.77%)
Jan 10, 2024 0.0103 0.0103 0.0103 0.0103 507 +0.00(+18.39%)
Jan 09, 2024 0.0099 0.0099 0.0087 0.0087 1,200 -0.00(-8.42%)
Jan 08, 2024 0.0058 0.0099 0.0058 0.0095 4,680 +0.00(+3.26%)
Jan 05, 2024 0.0091 0.0103 0.0080 0.0092 8,189 -0.00(-5.15%)
Jan 04, 2024 0.0093 0.0097 0.0093 0.0097 1,600 +0.00(+5.43%)
Jan 03, 2024 0.0090 0.0092 0.0080 0.0092 12,625 +0.00(+15.00%)
Jan 02, 2024 0.0103 0.0114 0.0080 0.0080 18,909 -0.00(-15.79%)
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%)
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%)
Sep 01, 2023 0.0109 0.0109 0.0107 0.0107 16,892 -0.00(-0.93%)
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(+35.09%)
Aug 02, 2023 0.0138 0.0114 0.0114 0.0114 10,000 -0.00(-0.87%)
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.