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 (%)
Oct 31, 2023 0.0144 0.0144 0.0141 0.0141 16,215 +0.00(+4.44%)
Oct 30, 2023 0.0140 0.0140 0.0135 0.0135 51,570 -0.00(-1.46%)
Oct 27, 2023 0.0140 0.0144 0.0135 0.0137 52,992 +0.00(+1.48%)
Oct 26, 2023 0.0139 0.0140 0.0135 0.0135 10,301 +0.00(+0.00%)
Oct 25, 2023 0.0135 0.0140 0.0135 0.0135 7,300 +0.00(+2.27%)
Oct 24, 2023 0.0113 0.0132 0.0113 0.0132 794 -0.00(-5.04%)
Oct 23, 2023 0.0135 0.0139 0.0135 0.0139 2,491 -0.00(-2.80%)
Oct 20, 2023 0.0140 0.0143 0.0140 0.0143 2,500 +0.00(+0.70%)
Oct 19, 2023 0.0140 0.0152 0.0140 0.0142 17,206 +0.00(+10.08%)
Oct 18, 2023 0.0129 0.0129 0.0129 0.0129 300 -0.00(-4.44%)
Oct 17, 2023 0.0154 0.0154 0.0135 0.0135 11,623 +0.00(+18.42%)
Oct 16, 2023 0.0140 0.0153 0.0114 0.0114 8,800 +0.00(+1.79%)
Oct 13, 2023 0.0153 0.0153 0.0112 0.0112 16,000 -0.00(-23.29%)
Oct 12, 2023 0.0171 0.0180 0.0112 0.0146 12,498 +0.00(+11.45%)
Oct 11, 2023 0.0131 0.0131 0.0131 0.0131 2,600 -0.00(-3.68%)
Oct 10, 2023 0.0136 0.0136 0.0136 0.0136 2,403 -0.00(-6.21%)
Oct 09, 2023 0.0145 0.0145 0.0145 0.0145 500 +0.00(+9.85%)
Oct 06, 2023 0.0109 0.0132 0.0109 0.0132 5,555 -0.00(-1.49%)
Oct 05, 2023 0.0136 0.0151 0.0110 0.0134 19,933 +0.00(+0.00%)
Oct 04, 2023 0.0101 0.0136 0.0101 0.0134 1,450 -0.00(-10.07%)
Oct 03, 2023 0.0171 0.0200 0.0149 0.0149 15,180 -0.00(-12.87%)
Oct 02, 2023 0.0186 0.0186 0.0171 0.0171 5,300 -0.00(-4.47%)
Sep 29, 2023 0.0184 0.0184 0.0164 0.0179 13,531 +0.00(+25.17%)
Sep 28, 2023 0.0143 0.0150 0.0143 0.0143 1,810 -0.00(-4.67%)
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-3.85%)
Sep 26, 2023 0.0150 0.0171 0.0150 0.0156 6,752 -0.00(-7.14%)
Sep 25, 2023 0.0168 0.0185 0.0168 0.0168 4,448 +0.00(+0.00%)
Sep 22, 2023 0.0173 0.0188 0.0150 0.0168 32,096 +0.00(+0.00%)
Sep 21, 2023 0.0171 0.0210 0.0168 0.0168 32,996 +0.00(+5.00%)
Sep 20, 2023 0.0167 0.0182 0.0160 0.0160 8,907 +0.00(+3.90%)
Sep 19, 2023 0.0167 0.0167 0.0150 0.0154 6,541 +0.00(+0.65%)
Sep 18, 2023 0.0128 0.0156 0.0128 0.0153 17,650 -0.00(-8.93%)
Sep 15, 2023 0.0090 0.0200 0.0090 0.0168 224,636 +0.00(+25.37%)
Sep 14, 2023 0.0135 0.0135 0.0114 0.0134 209,142 -0.00(-8.84%)
Sep 13, 2023 0.0110 0.0147 0.0110 0.0147 10,276 +0.00(+13.95%)
Sep 12, 2023 0.0111 0.0132 0.0111 0.0129 216,265 -0.00(-3.01%)
Sep 11, 2023 0.0135 0.0160 0.0133 0.0133 36,100 +0.00(+20.91%)
Sep 08, 2023 0.0100 0.0135 0.0100 0.0110 44,053 +0.00(+2.80%)
Sep 07, 2023 0.0110 0.0110 0.0107 0.0107 7,586 -0.00(-9.32%)
Sep 06, 2023 0.0135 0.0135 0.0118 0.0118 9,895 +0.00(+0.85%)
Sep 05, 2023 0.0100 0.0146 0.0100 0.0117 9,322 +0.00(+9.35%)
Sep 01, 2023 0.0109 0.0109 0.0107 0.0107 16,892 -0.00(-0.93%)
Aug 31, 2023 0.0100 0.0136 0.0100 0.0108 816,128 -0.00(-30.32%)
Aug 30, 2023 0.0100 0.0155 0.0100 0.0155 68,074 +0.00(+22.05%)
Aug 29, 2023 0.0100 0.0127 0.0100 0.0127 1,300 +0.00(+13.39%)
Aug 28, 2023 0.0112 0.0112 0.0112 0.0112 264 -0.00(-15.79%)
Aug 25, 2023 0.0112 0.0133 0.0112 0.0133 15,255 +0.00(+18.75%)
Aug 24, 2023 0.0145 0.0145 0.0112 0.0112 8,820 -0.00(-9.68%)
Aug 23, 2023 0.0112 0.0124 0.0112 0.0124 411 -0.00(-4.62%)
Aug 22, 2023 0.0136 0.0136 0.0101 0.0130 4,536 -0.00(-7.80%)
Aug 21, 2023 0.0141 0.0141 0.0141 0.0141 2,000 +0.00(+4.44%)
Aug 18, 2023 0.0132 0.0138 0.0132 0.0135 7,000 +0.00(+11.57%)
Aug 16, 2023 0.0121 50 -0.00(-10.37%)
Aug 15, 2023 0.0135 0.0135 0.0135 0.0135 850 -0.00(-2.88%)
Aug 14, 2023 0.0130 0.0154 0.0113 0.0139 26,550 +0.00(+15.83%)
Aug 11, 2023 0.0120 0.0120 0.0120 0.0120 2,400 -0.00(-6.25%)
Aug 10, 2023 0.0134 0.0136 0.0113 0.0128 11,110 +0.00(+12.28%)
Aug 09, 2023 0.0100 0.0141 0.0100 0.0114 6,819 -0.00(-16.79%)
Aug 08, 2023 0.0100 0.0137 0.0100 0.0137 11,359 +0.00(+5.38%)
Aug 07, 2023 0.0100 0.0130 0.0100 0.0130 4,209 -0.00(-2.26%)
Aug 04, 2023 0.0133 0.0137 0.0105 0.0133 9,413 -0.00(-13.64%)
Aug 03, 2023 0.0154 0.0154 0.0154 0.0154 1,988 +0.00(+35.09%)
Aug 02, 2023 0.0138 0.0114 0.0114 0.0114 10,000 -0.00(-0.87%)
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.