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 (%)
Apr 29, 2022 0.0680 0.0680 0.0539 0.0564 12,173 -0.00(-1.74%)
Apr 28, 2022 0.0540 0.0574 0.0540 0.0574 4,200 +0.00(+3.24%)
Apr 27, 2022 0.0565 0.0592 0.0539 0.0556 63,100 -0.00(-0.71%)
Apr 26, 2022 0.0580 0.0594 0.0500 0.0560 21,850 +0.00(+4.09%)
Apr 25, 2022 0.0522 0.0598 0.0522 0.0538 162,825 -0.00(-8.35%)
Apr 22, 2022 0.0596 0.0596 0.0587 0.0587 81,525 -0.00(-0.34%)
Apr 21, 2022 0.0520 0.0621 0.0520 0.0589 159,565 +0.00(+0.17%)
Apr 20, 2022 0.0591 0.0596 0.0588 0.0588 5,880 -0.00(-0.68%)
Apr 19, 2022 0.0619 0.0642 0.0583 0.0592 254,767 -0.00(-2.79%)
Apr 18, 2022 0.0610 0.0625 0.0550 0.0609 17,527 -0.00(-1.77%)
Apr 14, 2022 0.0614 0.0620 0.0589 0.0620 3,708 +0.00(+3.33%)
Apr 13, 2022 0.0584 0.0627 0.0584 0.0600 51,590 -0.00(-1.64%)
Apr 12, 2022 0.0570 0.0682 0.0570 0.0610 18,419 -0.00(-5.57%)
Apr 11, 2022 0.0681 0.0682 0.0590 0.0646 69,873 -0.00(-1.97%)
Apr 08, 2022 0.0616 0.0686 0.0616 0.0659 161,965 -0.00(-4.22%)
Apr 07, 2022 0.0723 0.0723 0.0610 0.0688 28,100 -0.00(-1.43%)
Apr 06, 2022 0.0698 0.0770 0.0640 0.0698 28,911 +0.00(+1.60%)
Apr 05, 2022 0.0637 0.0687 0.0637 0.0687 9,667 +0.00(+3.62%)
Apr 04, 2022 0.0644 0.0770 0.0623 0.0663 63,410 -0.01(-13.45%)
Apr 01, 2022 0.0598 0.0766 0.0598 0.0766 41,740 +0.02(+25.57%)
Mar 31, 2022 0.0650 0.0681 0.0610 0.0610 20,334 -0.00(-3.79%)
Mar 30, 2022 0.0600 0.0694 0.0600 0.0634 20,743 -0.00(-3.65%)
Mar 29, 2022 0.0670 0.0687 0.0623 0.0658 28,290 +0.00(+4.28%)
Mar 28, 2022 0.0770 0.0770 0.0631 0.0631 27,702 -0.01(-10.62%)
Mar 25, 2022 0.0726 0.0726 0.0634 0.0706 85,055 +0.00(+6.33%)
Mar 24, 2022 0.0660 0.0688 0.0591 0.0664 142,633 +0.00(+0.00%)
Mar 23, 2022 0.0770 0.0770 0.0637 0.0664 6,114 -0.00(-0.45%)
Mar 22, 2022 0.0670 0.0680 0.0588 0.0667 61,334 +0.00(+6.38%)
Mar 21, 2022 0.0550 0.0627 0.0550 0.0627 6,548 +0.00(+0.32%)
Mar 18, 2022 0.0650 0.0673 0.0625 0.0625 15,219 -0.01(-8.22%)
Mar 17, 2022 0.0639 0.0681 0.0607 0.0681 16,450 +0.00(+1.64%)
Mar 16, 2022 0.0677 0.0680 0.0670 0.0670 20,733 +0.00(+5.68%)
Mar 15, 2022 0.0640 0.0647 0.0576 0.0634 3,680 -0.00(-1.55%)
Mar 14, 2022 0.0550 0.0644 0.0550 0.0644 36,783 -0.00(-0.46%)
Mar 11, 2022 0.0550 0.0682 0.0550 0.0647 56,174 -0.00(-4.57%)
Mar 10, 2022 0.0642 0.0678 0.0621 0.0678 94,254 +0.00(+5.61%)
Mar 09, 2022 0.0600 0.0669 0.0600 0.0642 10,037 +0.01(+10.50%)
Mar 08, 2022 0.0700 0.0700 0.0543 0.0581 148,684 -0.01(-12.37%)
Mar 07, 2022 0.0655 0.0721 0.0580 0.0663 29,753 +0.00(+0.00%)
Mar 04, 2022 0.0717 0.0717 0.0663 0.0663 4,075 -0.00(-5.29%)
Mar 03, 2022 0.0718 0.0763 0.0683 0.0700 259,240 -0.00(-2.64%)
Mar 02, 2022 0.0630 0.0719 0.0624 0.0719 41,528 +0.01(+13.59%)
Mar 01, 2022 0.0628 0.0705 0.0628 0.0633 4,106 -0.00(-4.38%)
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%)
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.