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 (%)
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%)
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.