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

Entourage Health Corp (OP: ETRGF )

0.0117 +0.0025 (+27.17%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2022 0.0420 0.0450 0.0387 0.0387 901 -0.00(-5.61%)
Aug 30, 2022 0.0429 0.0429 0.0387 0.0410 28,869 -0.00(-7.45%)
Aug 29, 2022 0.0384 0.0443 0.0382 0.0443 14,172 +0.00(+3.02%)
Aug 26, 2022 0.0430 0.0430 0.0429 0.0430 92,020 +0.00(+0.47%)
Aug 25, 2022 0.0320 0.0428 0.0310 0.0428 23,399 +0.00(+2.39%)
Aug 24, 2022 0.0378 0.0418 0.0378 0.0418 9,825 +0.00(+7.18%)
Aug 23, 2022 0.0416 0.0428 0.0390 0.0390 16,382 -0.00(-4.41%)
Aug 22, 2022 0.0428 0.0428 0.0408 0.0408 5,050 +0.00(+0.99%)
Aug 19, 2022 0.0379 0.0404 0.0379 0.0404 4,510 -0.00(-5.61%)
Aug 18, 2022 0.0452 0.0452 0.0387 0.0428 28,220 -0.00(-0.47%)
Aug 17, 2022 0.0451 0.0460 0.0425 0.0430 104,419 -0.00(-10.04%)
Aug 16, 2022 0.0450 0.0478 0.0423 0.0478 34,095 +0.00(+6.22%)
Aug 15, 2022 0.0439 0.0451 0.0387 0.0450 31,118 +0.01(+19.05%)
Aug 12, 2022 0.0374 0.0429 0.0374 0.0378 2,766 +0.00(+0.53%)
Aug 11, 2022 0.0400 0.0407 0.0376 0.0376 116,797 -0.00(-6.00%)
Aug 10, 2022 0.0400 0.0400 0.0374 0.0400 38,978 +0.00(+5.26%)
Aug 09, 2022 0.0400 0.0400 0.0380 0.0380 98,288 -0.00(-9.74%)
Aug 08, 2022 0.0450 0.0450 0.0383 0.0421 10,200 -0.00(-6.44%)
Aug 05, 2022 0.0400 0.0471 0.0400 0.0450 106,156 +0.01(+17.19%)
Aug 04, 2022 0.0390 0.0400 0.0382 0.0384 38,447 -0.00(-2.29%)
Aug 03, 2022 0.0391 0.0393 0.0391 0.0393 2,215 +0.00(+3.42%)
Aug 02, 2022 0.0366 0.0388 0.0365 0.0380 7,132 -0.00(-0.78%)
Aug 01, 2022 0.0400 0.0400 0.0365 0.0383 5,575 +0.00(+2.13%)
Jul 29, 2022 0.0380 0.0382 0.0375 0.0375 12,686 +0.00(+0.00%)
Jul 28, 2022 0.0389 0.0389 0.0375 0.0375 3,120 +0.00(+0.00%)
Jul 27, 2022 0.0400 0.0400 0.0375 0.0375 7,881 -0.00(-1.83%)
Jul 26, 2022 0.0353 0.0400 0.0353 0.0382 10,500 -0.00(-5.68%)
Jul 25, 2022 0.0337 0.0415 0.0337 0.0405 1,751 +0.00(+6.30%)
Jul 22, 2022 0.0450 0.0450 0.0381 0.0381 51,265 -0.00(-7.97%)
Jul 21, 2022 0.0414 0.0414 0.0414 0.0414 300 -0.00(-3.94%)
Jul 20, 2022 0.0477 0.0477 0.0380 0.0431 100,700 +0.00(+12.83%)
Jul 19, 2022 0.0503 0.0503 0.0382 0.0382 15,625 -0.01(-19.07%)
Jul 18, 2022 0.0500 0.0508 0.0427 0.0472 22,380 +0.00(+4.42%)
Jul 15, 2022 0.0470 0.0500 0.0452 0.0452 308,195 +0.00(+5.12%)
Jul 14, 2022 0.0400 0.0444 0.0400 0.0430 35,286 -0.00(-6.72%)
Jul 13, 2022 0.0415 0.0461 0.0414 0.0461 99,860 +0.00(+11.08%)
Jul 12, 2022 0.0385 0.0429 0.0385 0.0415 43,642 +0.00(+8.64%)
Jul 11, 2022 0.0374 0.0405 0.0374 0.0382 13,127 -0.00(-4.02%)
Jul 08, 2022 0.0400 0.0430 0.0375 0.0398 279,636 +0.00(+6.13%)
Jul 07, 2022 0.0430 0.0430 0.0374 0.0375 31,562 -0.00(-11.14%)
Jul 06, 2022 0.0403 0.0427 0.0373 0.0422 96,712 +0.00(+6.03%)
Jul 05, 2022 0.0422 0.0422 0.0395 0.0398 4,836 +0.00(+3.38%)
Jul 01, 2022 0.0385 0.0385 0.0385 0.0385 11,070 -0.00(-10.05%)
Jun 30, 2022 0.0404 0.0428 0.0380 0.0428 7,674 +0.00(+4.90%)
Jun 29, 2022 0.0408 0.0424 0.0407 0.0408 3,001 +0.00(+2.00%)
Jun 28, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-4.31%)
Jun 27, 2022 0.0465 0.0465 0.0418 0.0418 23,455 -0.00(-8.33%)
Jun 24, 2022 0.0456 0.0456 0.0456 0.0456 7,025 -0.00(-8.25%)
Jun 23, 2022 0.0412 0.0500 0.0412 0.0497 7,600 +0.01(+25.19%)
Jun 22, 2022 0.0397 0.0397 0.0397 0.0397 1,060 -0.01(-16.42%)
Jun 21, 2022 0.0443 0.0529 0.0443 0.0475 34,166 +0.00(+5.32%)
Jun 17, 2022 0.0430 0.0451 0.0400 0.0451 21,975 -0.00(-2.59%)
Jun 16, 2022 0.0425 0.0463 0.0402 0.0463 2,800 +0.00(+1.76%)
Jun 15, 2022 0.0471 0.0476 0.0455 0.0455 2,220 -0.01(-10.78%)
Jun 14, 2022 0.0361 0.0510 0.0361 0.0510 19,683 +0.00(+8.51%)
Jun 13, 2022 0.0365 0.0470 0.0365 0.0470 248,341 +0.00(+2.17%)
Jun 10, 2022 0.0430 0.0460 0.0430 0.0460 23,586 -0.00(-1.71%)
Jun 09, 2022 0.0429 0.0468 0.0429 0.0468 7,940 +0.00(+0.86%)
Jun 08, 2022 0.0400 0.0530 0.0400 0.0464 519,892 +0.01(+28.89%)
Jun 07, 2022 0.0351 0.0410 0.0311 0.0360 78,941 +0.00(+15.76%)
Jun 06, 2022 0.0300 0.0400 0.0300 0.0311 45,210 -0.01(-22.25%)
Jun 03, 2022 0.0362 0.0510 0.0362 0.0400 52,133 -0.00(-8.68%)
Jun 02, 2022 0.0428 0.0484 0.0412 0.0438 7,414 -0.00(-7.79%)
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.