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

Entourage Health Corp (OP: ETRGF )

0.0121 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 8, 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 (%)
Jun 30, 2023 0.0145 0.0150 0.0140 0.0150 8,860 -0.00(-6.83%)
Jun 29, 2023 0.0146 0.0161 0.0138 0.0161 23,600 +0.00(+3.21%)
Jun 27, 2023 0.0156 70 +0.00(+0.65%)
Jun 26, 2023 0.0138 0.0155 0.0138 0.0155 22,949 +0.00(+1.97%)
Jun 23, 2023 0.0152 0.0152 0.0149 0.0152 1,112 +0.00(+0.00%)
Jun 22, 2023 0.0150 0.0159 0.0150 0.0152 14,300 +0.00(+0.66%)
Jun 21, 2023 0.0156 0.0156 0.0151 0.0151 16,240 -0.00(-2.58%)
Jun 20, 2023 0.0146 0.0155 0.0146 0.0155 4,850 -0.00(-3.73%)
Jun 16, 2023 0.0161 0.0161 0.0161 0.0161 3,002 +0.00(+8.78%)
Jun 15, 2023 0.0138 0.0159 0.0138 0.0148 6,639 -0.00(-1.99%)
Jun 14, 2023 0.0151 0.0151 0.0151 0.0151 340 -0.00(-7.36%)
Jun 13, 2023 0.0163 0.0163 0.0163 0.0163 520 -0.00(-5.78%)
Jun 12, 2023 0.0140 0.0173 0.0140 0.0173 15,494 +0.00(+16.11%)
Jun 09, 2023 0.0150 0.0150 0.0148 0.0149 15,560 -0.00(-4.49%)
Jun 08, 2023 0.0138 0.0156 0.0138 0.0156 6,876 -0.00(-7.14%)
Jun 07, 2023 0.0139 0.0168 0.0124 0.0168 13,848 +0.00(+1.82%)
Jun 06, 2023 0.0164 0.0168 0.0162 0.0165 23,250 -0.00(-8.33%)
Jun 05, 2023 0.0158 0.0180 0.0158 0.0180 2,800 +0.00(+5.88%)
Jun 02, 2023 0.0166 0.0189 0.0150 0.0170 29,838 -0.00(-5.56%)
Jun 01, 2023 0.0180 0.0180 0.0180 0.0180 7,665 +0.00(+21.62%)
May 31, 2023 0.0180 0.0180 0.0101 0.0148 1,572 -0.00(-11.90%)
May 30, 2023 0.0167 0.0171 0.0139 0.0168 40,560 +0.00(+17.48%)
May 26, 2023 0.0163 0.0163 0.0143 0.0143 740 -0.00(-2.72%)
May 25, 2023 0.0180 0.0180 0.0147 0.0147 48,000 -0.00(-18.33%)
May 24, 2023 0.0166 0.0180 0.0166 0.0180 4,414 +0.00(+6.51%)
May 23, 2023 0.0153 0.0169 0.0153 0.0169 9,200 +0.00(+10.46%)
May 22, 2023 0.0180 0.0180 0.0151 0.0153 47,550 -0.00(-17.74%)
May 19, 2023 0.0198 0.0198 0.0180 0.0186 16,200 +0.00(+0.00%)
May 18, 2023 0.0186 0.0186 0.0186 0.0186 3,030 +0.00(+16.25%)
May 17, 2023 0.0152 0.0167 0.0152 0.0160 67,109 +0.00(+0.00%)
May 16, 2023 0.0151 0.0169 0.0151 0.0160 6,550 -0.00(-5.33%)
May 15, 2023 0.0160 0.0180 0.0152 0.0169 50,856 -0.00(-4.52%)
May 12, 2023 0.0160 0.0177 0.0160 0.0177 16,210 +0.00(+2.31%)
May 11, 2023 0.0170 0.0175 0.0160 0.0173 37,500 +0.00(+1.76%)
May 10, 2023 0.0151 0.0183 0.0151 0.0170 70,741 -0.00(-10.99%)
May 09, 2023 0.0180 0.0191 0.0180 0.0191 23,331 +0.00(+10.40%)
May 08, 2023 0.0172 0.0173 0.0172 0.0173 2,492 +0.00(+4.22%)
May 05, 2023 0.0171 0.0185 0.0166 0.0166 501 +0.00(+18.57%)
May 04, 2023 0.0150 0.0175 0.0140 0.0140 484,113 -0.00(-20.00%)
May 03, 2023 0.0173 0.0188 0.0150 0.0175 12,290 +0.00(+0.00%)
May 02, 2023 0.0175 0.0175 0.0175 0.0175 6,511 +0.00(+0.00%)
May 01, 2023 0.0173 0.0189 0.0173 0.0175 39,638 -0.00(-7.41%)
Apr 28, 2023 0.0172 0.0210 0.0170 0.0189 340,723 +0.00(+3.28%)
Apr 27, 2023 0.0202 0.0202 0.0180 0.0183 15,775 +0.00(+4.57%)
Apr 26, 2023 0.0181 0.0183 0.0175 0.0175 123,200 +0.00(+0.00%)
Apr 25, 2023 0.0185 0.0185 0.0175 0.0175 7,022 -0.00(-4.37%)
Apr 24, 2023 0.0177 0.0183 0.0173 0.0183 3,520 +0.00(+1.10%)
Apr 21, 2023 0.0181 0.0181 0.0181 0.0181 14,507 -0.00(-13.40%)
Apr 20, 2023 0.0228 0.0228 0.0202 0.0209 9,800 +0.00(+10.00%)
Apr 19, 2023 0.0228 0.0228 0.0170 0.0190 14,068 -0.00(-15.93%)
Apr 18, 2023 0.0186 0.0226 0.0170 0.0226 9,175 -0.00(-1.74%)
Apr 17, 2023 0.0170 0.0230 0.0170 0.0230 35,996 +0.01(+35.29%)
Apr 14, 2023 0.0170 0.0200 0.0170 0.0170 72,620 -0.00(-7.10%)
Apr 13, 2023 0.0170 0.0199 0.0170 0.0183 35,213 -0.00(-1.61%)
Apr 12, 2023 0.0238 0.0238 0.0170 0.0186 96,200 -0.00(-18.42%)
Apr 11, 2023 0.0250 0.0250 0.0175 0.0228 36,598 +0.00(+0.44%)
Apr 10, 2023 0.0175 0.0227 0.0175 0.0227 14,951 +0.00(+19.47%)
Apr 06, 2023 0.0210 0.0228 0.0175 0.0190 38,260 -0.00(-1.04%)
Apr 05, 2023 0.0176 0.0210 0.0176 0.0192 28,000 +0.00(+9.71%)
Apr 04, 2023 0.0200 0.0229 0.0175 0.0175 55,700 -0.00(-2.78%)
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.