Skip to main content

Entourage Health Corp (OP: ETRGF )

0.0084 +0.0013 (+18.31%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 0.0658 0.0752 0.0649 0.0736 23,960 +0.00(+5.14%)
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%)
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.