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

Entourage Health Corp (OP: ETRGF )

0.0095 -0.0026 (-21.49%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 10, 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 (%)
Jan 31, 2023 0.0170 0.0205 0.0170 0.0190 141,700 +0.00(+18.75%)
Jan 30, 2023 0.0160 0.0160 0.0160 0.0160 566 -0.00(-21.95%)
Jan 27, 2023 0.0177 0.0220 0.0177 0.0205 26,215 +0.00(+4.06%)
Jan 26, 2023 0.0180 0.0200 0.0180 0.0197 16,233 +0.00(+9.44%)
Jan 25, 2023 0.0190 0.0190 0.0180 0.0180 48,203 -0.00(-9.09%)
Jan 24, 2023 0.0195 0.0198 0.0179 0.0198 6,860 -0.00(-3.41%)
Jan 23, 2023 0.0182 0.0205 0.0182 0.0205 15,300 +0.00(+1.49%)
Jan 20, 2023 0.0160 0.0215 0.0160 0.0202 11,512 +0.00(+6.32%)
Jan 19, 2023 0.0161 0.0190 0.0161 0.0190 6,049 -0.00(-4.04%)
Jan 18, 2023 0.0227 0.0227 0.0161 0.0198 55,202 -0.00(-1.00%)
Jan 17, 2023 0.0160 0.0210 0.0160 0.0200 5,532 +0.00(+5.82%)
Jan 13, 2023 0.0187 0.0189 0.0187 0.0189 3,693 +0.00(+3.85%)
Jan 12, 2023 0.0157 0.0182 0.0157 0.0182 8,180 -0.00(-3.70%)
Jan 11, 2023 0.0175 0.0189 0.0175 0.0189 3,400 +0.00(+8.00%)
Jan 10, 2023 0.0197 0.0197 0.0175 0.0175 54,016 -0.00(-7.89%)
Jan 09, 2023 0.0186 0.0190 0.0186 0.0190 12,703 +0.00(+31.03%)
Jan 06, 2023 0.0190 0.0194 0.0145 0.0145 45,234 -0.00(-15.20%)
Jan 05, 2023 0.0153 0.0189 0.0144 0.0171 180,755 +0.00(+1.79%)
Jan 04, 2023 0.0194 0.0194 0.0168 0.0168 9,400 -0.00(-10.16%)
Jan 03, 2023 0.0144 0.0188 0.0140 0.0187 22,475 +0.00(+27.21%)
Dec 30, 2022 0.0140 0.0176 0.0140 0.0147 59,138 -0.00(-9.82%)
Dec 29, 2022 0.0138 0.0171 0.0138 0.0163 90,981 +0.00(+10.88%)
Dec 28, 2022 0.0200 0.0213 0.0147 0.0147 212,671 -0.01(-29.33%)
Dec 27, 2022 0.0180 0.0270 0.0180 0.0208 37,547 +0.00(+4.00%)
Dec 23, 2022 0.0225 0.0225 0.0200 0.0200 33,890 +0.00(+0.00%)
Dec 22, 2022 0.0220 0.0220 0.0200 0.0200 36,228 -0.00(-8.68%)
Dec 21, 2022 0.0215 0.0244 0.0215 0.0219 5,068 +0.00(+1.39%)
Dec 20, 2022 0.0218 0.0232 0.0215 0.0216 43,325 +0.00(+0.47%)
Dec 19, 2022 0.0215 0.0215 0.0215 0.0215 6,264 -0.00(-9.66%)
Dec 16, 2022 0.0261 0.0262 0.0212 0.0238 112,400 +0.00(+0.42%)
Dec 15, 2022 0.0237 0.0238 0.0237 0.0237 24,602 +0.00(+10.75%)
Dec 14, 2022 0.0238 0.0238 0.0214 0.0214 25,766 -0.00(-2.73%)
Dec 13, 2022 0.0233 0.0233 0.0214 0.0220 100,081 -0.00(-9.47%)
Dec 12, 2022 0.0189 0.0243 0.0189 0.0243 13,107 +0.00(+13.02%)
Dec 09, 2022 0.0215 0.0239 0.0200 0.0215 5,427 -0.00(-0.46%)
Dec 08, 2022 0.0200 0.0244 0.0200 0.0216 18,376 -0.00(-6.09%)
Dec 07, 2022 0.0245 0.0249 0.0215 0.0230 53,136 -0.00(-12.21%)
Dec 06, 2022 0.0216 0.0262 0.0216 0.0262 28,575 +0.00(+9.17%)
Dec 05, 2022 0.0231 0.0270 0.0231 0.0240 65,123 -0.00(-9.43%)
Dec 02, 2022 0.0265 0.0265 0.0258 0.0265 6,200 -0.00(-5.69%)
Dec 01, 2022 0.0300 0.0300 0.0221 0.0281 34,247 +0.00(+8.08%)
Nov 30, 2022 0.0234 0.0260 0.0234 0.0260 39,704 +0.00(+5.69%)
Nov 29, 2022 0.0280 0.0280 0.0246 0.0246 106,887 -0.00(-12.14%)
Nov 28, 2022 0.0255 0.0283 0.0255 0.0280 10,173 +0.00(+0.72%)
Nov 25, 2022 0.0256 0.0303 0.0256 0.0278 17,746 -0.00(-3.47%)
Nov 23, 2022 0.0251 0.0288 0.0251 0.0288 1,121 -0.00(-5.57%)
Nov 22, 2022 0.0400 0.0400 0.0273 0.0305 525,385 -0.00(-8.13%)
Nov 21, 2022 0.0324 0.0335 0.0275 0.0332 29,676 +0.01(+24.34%)
Nov 18, 2022 0.0307 0.0307 0.0231 0.0267 122,623 +0.00(+3.89%)
Nov 17, 2022 0.0234 0.0307 0.0234 0.0257 72,266 -0.01(-16.29%)
Nov 16, 2022 0.0330 0.0330 0.0283 0.0307 11,142 +0.00(+5.50%)
Nov 15, 2022 0.0370 0.0370 0.0291 0.0291 108,001 +0.00(+2.11%)
Nov 14, 2022 0.0263 0.0285 0.0263 0.0285 3,947 -0.00(-1.72%)
Nov 11, 2022 0.0262 0.0308 0.0262 0.0290 19,960 +0.00(+3.94%)
Nov 10, 2022 0.0259 0.0300 0.0259 0.0279 25,940 +0.00(+2.95%)
Nov 09, 2022 0.0342 0.0364 0.0253 0.0271 752,037 -0.01(-17.88%)
Nov 08, 2022 0.0330 0.0337 0.0330 0.0330 19,001 -0.00(-2.08%)
Nov 07, 2022 0.0315 0.0337 0.0315 0.0337 2,806 -0.00(-0.88%)
Nov 04, 2022 0.0327 0.0340 0.0326 0.0340 21,378 +0.00(+8.97%)
Nov 03, 2022 0.0319 0.0323 0.0312 0.0312 5,568 -0.00(-4.88%)
Nov 02, 2022 0.0350 0.0350 0.0328 0.0328 7,930 -0.00(-2.67%)
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.