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 (%)
Feb 28, 2022 0.0698 0.0698 0.0662 0.0662 1,746 -0.00(-2.79%)
Feb 25, 2022 0.0658 0.0702 0.0674 0.0681 36,710 +0.00(+3.65%)
Feb 24, 2022 0.0663 0.0810 0.0651 0.0657 240,392 -0.01(-10.12%)
Feb 23, 2022 0.0701 0.0800 0.0701 0.0731 93,390 +0.00(+4.13%)
Feb 22, 2022 0.0660 0.0758 0.0660 0.0702 161,934 -0.01(-11.36%)
Feb 18, 2022 0.0792 0 +0.00(+4.21%)
Feb 17, 2022 0.0760 0.0807 0.0760 0.0760 6,163 -0.00(-2.19%)
Feb 16, 2022 0.0748 0.0879 0.0741 0.0777 135,023 +0.00(+5.86%)
Feb 15, 2022 0.0758 0.0758 0.0734 0.0734 7,819 -0.00(-0.68%)
Feb 14, 2022 0.0690 0.0766 0.0690 0.0739 20,675 +0.00(+0.54%)
Feb 11, 2022 0.0660 0.0829 0.0660 0.0735 64,411 -0.00(-0.81%)
Feb 10, 2022 0.0733 0.0803 0.0730 0.0741 52,596 +0.00(+1.09%)
Feb 09, 2022 0.0653 0.0733 0.0653 0.0733 16,587 +0.00(+6.85%)
Feb 08, 2022 0.0840 0.0840 0.0661 0.0686 5,257 -0.00(-2.00%)
Feb 07, 2022 0.0695 0.0700 0.0650 0.0700 30,104 +0.00(+6.06%)
Feb 04, 2022 0.0800 0.0800 0.0660 0.0660 82,949 -0.01(-14.84%)
Feb 03, 2022 0.0750 0.0775 49,533 +0.01(+6.90%)
Feb 02, 2022 0.0700 0.0735 0.0700 0.0725 46,132 -0.00(-1.49%)
Feb 01, 2022 0.0658 0.0752 0.0649 0.0736 23,960 +0.00(+5.14%)
Jan 31, 2022 0.0658 0.0753 0.0626 0.0700 30,548 -0.00(-2.23%)
Jan 28, 2022 0.0710 0.0716 0.0654 0.0716 54,954 +0.01(+8.65%)
Jan 27, 2022 0.0800 0.0800 0.0659 0.0659 67,356 -0.00(-5.18%)
Jan 26, 2022 0.0660 0.0727 0.0660 0.0695 64,570 +0.00(+4.83%)
Jan 25, 2022 0.0620 0.0723 0.0620 0.0663 11,585 +0.00(+0.30%)
Jan 24, 2022 0.0767 0.0767 0.0620 0.0661 59,834 -0.01(-16.86%)
Jan 21, 2022 0.0786 0.0850 0.0747 0.0795 46,052 -0.00(-4.22%)
Jan 20, 2022 0.0728 0.0893 0.0728 0.0830 95,115 +0.00(+0.97%)
Jan 19, 2022 0.0986 0.1070 0.0790 0.0822 143,116 -0.01(-7.43%)
Jan 18, 2022 0.0880 0.0974 0.0860 0.0888 148,306 +0.01(+15.63%)
Jan 14, 2022 0.0768 0 +0.00(+3.23%)
Jan 13, 2022 0.0700 0.0764 0.0660 0.0744 40,240 +0.01(+11.04%)
Jan 12, 2022 0.0759 0.0765 0.0667 0.0670 18,047 -0.00(-0.45%)
Jan 11, 2022 0.0622 0.0726 0.0600 0.0673 62,346 +0.00(+1.66%)
Jan 10, 2022 0.0650 0.0698 0.0636 0.0662 30,836 -0.00(-0.45%)
Jan 07, 2022 0.0669 0.0728 0.0664 0.0665 97,015 -0.00(-5.00%)
Jan 06, 2022 0.0690 0.0754 0.0654 0.0700 90,419 +0.00(+1.45%)
Jan 05, 2022 0.0657 0.0700 0.0630 0.0690 103,332 +0.01(+10.58%)
Jan 04, 2022 0.0622 0.0670 0.0618 0.0624 76,338 -0.00(-3.11%)
Jan 03, 2022 0.0627 0.0665 0.0600 0.0644 63,392 -0.00(-1.68%)
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%)
Oct 01, 2021 0.1460 0.1563 0.1400 0.1450 116,053 -0.01(-3.33%)
Sep 30, 2021 0.1450 0.1600 0.1450 0.1500 169,637 -0.01(-4.28%)
Sep 29, 2021 0.1533 0.1611 0.1533 0.1567 58,960 -0.00(-2.06%)
Sep 28, 2021 0.1500 0.1663 0.1500 0.1600 59,687 -0.01(-3.44%)
Sep 27, 2021 0.1696 0.1727 0.1511 0.1657 109,333 +0.00(+0.06%)
Sep 24, 2021 0.1643 0.1790 0.1636 0.1656 79,963 -0.01(-3.33%)
Sep 23, 2021 0.1639 0.1749 0.1610 0.1713 78,842 +0.00(+0.76%)
Sep 22, 2021 0.1538 0.1716 0.1538 0.1700 41,780 -0.00(-1.11%)
Sep 21, 2021 0.1540 0.1766 0.1540 0.1719 161,721 -0.00(-1.21%)
Sep 20, 2021 0.1800 0.1980 0.1710 0.1740 180,304 -0.01(-3.33%)
Sep 17, 2021 0.1920 0.1920 0.1790 0.1800 227,877 +0.00(+1.64%)
Sep 16, 2021 0.1825 0.1891 0.1771 0.1771 102,880 -0.00(-1.61%)
Sep 15, 2021 0.1700 0.1898 0.1700 0.1800 116,980 -0.00(-0.99%)
Sep 14, 2021 0.1800 0.1900 0.1800 0.1818 56,204 -0.00(-1.52%)
Sep 13, 2021 0.1882 0.1913 0.1822 0.1846 56,027 -0.00(-0.65%)
Sep 10, 2021 0.1845 0.1998 0.1845 0.1858 243,577 +0.00(+0.22%)
Sep 09, 2021 0.1999 0.1999 0.1846 0.1854 47,919 +0.00(+0.11%)
Sep 08, 2021 0.1880 0.1900 0.1845 0.1852 79,434 -0.00(-2.32%)
Sep 07, 2021 0.1806 0.2040 0.1806 0.1896 346,141 +0.01(+3.49%)
Sep 03, 2021 0.1868 0.1951 0.1802 0.1832 137,879 -0.00(-1.03%)
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.