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

Entourage Health Corp (OP: ETRGF )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2022 0.0337 0.0337 0.0310 0.0337 110,104 +0.00(+12.33%)
Oct 31, 2022 0.0319 0.0336 0.0287 0.0300 156,008 -0.00(-11.24%)
Oct 28, 2022 0.0300 0.0338 0.0300 0.0338 14,125 +0.00(+9.03%)
Oct 27, 2022 0.0343 0.0343 0.0299 0.0310 49,058 -0.00(-9.09%)
Oct 25, 2022 0.0341 0 +0.00(+7.23%)
Oct 24, 2022 0.0369 0.0369 0.0311 0.0318 161,315 +0.00(+4.61%)
Oct 21, 2022 0.0249 0.0330 0.0220 0.0304 55,355 +0.01(+22.58%)
Oct 20, 2022 0.0270 0.0298 0.0248 0.0248 51,220 -0.00(-16.50%)
Oct 19, 2022 0.0213 0.0297 0.0213 0.0297 7,372 +0.01(+23.75%)
Oct 18, 2022 0.0240 0.0260 0.0240 0.0240 13,396 -0.00(-0.41%)
Oct 17, 2022 0.0242 0.0242 0.0214 0.0241 32,349 +0.00(+9.55%)
Oct 14, 2022 0.0245 0.0265 0.0220 0.0220 63,850 -0.00(-2.22%)
Oct 13, 2022 0.0225 0.0225 0.0225 0.0225 7,580 -0.00(-11.07%)
Oct 12, 2022 0.0251 0.0259 0.0251 0.0253 15,300 -0.00(-4.89%)
Oct 11, 2022 0.0248 0.0297 0.0248 0.0266 58,178 +0.00(+18.22%)
Oct 10, 2022 0.0225 0.0225 0.0225 0.0225 2,106 -0.01(-18.18%)
Oct 07, 2022 0.0273 0.0298 0.0273 0.0275 24,540 +0.00(+19.57%)
Oct 06, 2022 0.0231 0.0231 0.0230 0.0230 1,289 -0.00(-8.00%)
Oct 05, 2022 0.0201 0.0258 0.0201 0.0250 5,544 +0.00(+15.21%)
Oct 04, 2022 0.0217 0.0247 0.0217 0.0217 13,300 -0.00(-16.22%)
Oct 03, 2022 0.0200 0.0259 0.0200 0.0259 23,526 +0.00(+8.37%)
Sep 30, 2022 0.0241 0.0241 0.0239 0.0239 6,047 +0.00(+6.22%)
Sep 29, 2022 0.0262 0.0262 0.0225 0.0225 23,055 -0.00(-6.25%)
Sep 28, 2022 0.0293 0.0293 0.0240 0.0240 8,833 -0.00(-9.77%)
Sep 27, 2022 0.0317 0.0317 0.0214 0.0266 77,974 -0.00(-1.12%)
Sep 26, 2022 0.0199 0.0269 0.0199 0.0269 20,567 +0.00(+15.95%)
Sep 23, 2022 0.0259 0.0260 0.0232 0.0232 8,785 -0.00(-12.12%)
Sep 22, 2022 0.0284 0.0303 0.0264 0.0264 20,281 -0.00(-12.00%)
Sep 21, 2022 0.0300 0.0300 0.0299 0.0300 108,672 +0.00(+5.26%)
Sep 20, 2022 0.0264 0.0306 0.0264 0.0285 52,600 -0.00(-0.35%)
Sep 19, 2022 0.0283 0.0307 0.0282 0.0286 36,869 +0.00(+10.85%)
Sep 16, 2022 0.0257 0.0285 0.0257 0.0258 22,557 -0.00(-5.15%)
Sep 15, 2022 0.0300 0.0306 0.0272 0.0272 37,788 -0.00(-10.53%)
Sep 14, 2022 0.0300 0.0311 0.0300 0.0304 49,809 -0.00(-12.89%)
Sep 13, 2022 0.0300 0.0349 0.0298 0.0349 35,741 +0.00(+12.58%)
Sep 12, 2022 0.0305 0.0327 0.0301 0.0310 23,677 +0.00(+0.00%)
Sep 09, 2022 0.0343 0.0351 0.0271 0.0310 71,246 -0.00(-9.09%)
Sep 08, 2022 0.0347 0.0351 0.0341 0.0341 99,271 +0.00(+0.00%)
Sep 07, 2022 0.0341 0.0361 0.0341 0.0341 7,034 -0.00(-0.29%)
Sep 06, 2022 0.0400 0.0400 0.0342 0.0342 1,772 -0.00(-1.16%)
Sep 02, 2022 0.0375 0.0376 0.0346 0.0346 9,560 +0.00(+1.47%)
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.