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 (%)
Feb 28, 2023 0.0188 0.0188 0.0188 0.0188 3,266 -0.00(-7.84%)
Feb 27, 2023 0.0181 0.0204 0.0181 0.0204 74,632 +0.00(+8.51%)
Feb 24, 2023 0.0181 0.0188 0.0181 0.0188 3,741 +0.00(+3.87%)
Feb 23, 2023 0.0204 0.0204 0.0181 0.0181 10,000 +0.00(+0.56%)
Feb 22, 2023 0.0180 0.0180 0.0180 0.0180 250 -0.00(-5.26%)
Feb 21, 2023 0.0180 0.0191 0.0180 0.0190 3,500 -0.00(-10.80%)
Feb 17, 2023 0.0180 0.0227 0.0180 0.0213 22,352 -0.00(-6.58%)
Feb 16, 2023 0.0185 0.0228 0.0182 0.0228 32,729 +0.00(+23.24%)
Feb 15, 2023 0.0186 0.0186 0.0185 0.0185 25,000 -0.00(-19.57%)
Feb 14, 2023 0.0204 0.0230 0.0190 0.0230 3,433 +0.00(+23.66%)
Feb 13, 2023 0.0185 0.0186 0.0185 0.0186 3,819 +0.00(+0.54%)
Feb 09, 2023 0.0185 0 -0.00(-3.65%)
Feb 08, 2023 0.0192 0.0192 0.0192 0.0192 226 +0.00(+3.78%)
Feb 07, 2023 0.0209 0.0209 0.0185 0.0185 23,060 -0.00(-17.41%)
Feb 06, 2023 0.0211 0.0224 0.0180 0.0224 103,611 +0.00(+6.16%)
Feb 03, 2023 0.0183 0.0211 0.0182 0.0211 38,516 +0.00(+7.65%)
Feb 02, 2023 0.0184 0.0200 0.0183 0.0196 13,966 -0.00(-2.49%)
Feb 01, 2023 0.0208 0.0220 0.0178 0.0201 10,535 +0.00(+5.79%)
Jan 31, 2023 0.0170 0.0205 0.0170 0.0190 141,700 +0.00(+18.75%)
Jan 30, 2023 0.0160 0.0160 0.0160 0.0160 566 -0.00(-21.95%)
Jan 27, 2023 0.0177 0.0220 0.0177 0.0205 26,215 +0.00(+4.06%)
Jan 26, 2023 0.0180 0.0200 0.0180 0.0197 16,233 +0.00(+9.44%)
Jan 25, 2023 0.0190 0.0190 0.0180 0.0180 48,203 -0.00(-9.09%)
Jan 24, 2023 0.0195 0.0198 0.0179 0.0198 6,860 -0.00(-3.41%)
Jan 23, 2023 0.0182 0.0205 0.0182 0.0205 15,300 +0.00(+1.49%)
Jan 20, 2023 0.0160 0.0215 0.0160 0.0202 11,512 +0.00(+6.32%)
Jan 19, 2023 0.0161 0.0190 0.0161 0.0190 6,049 -0.00(-4.04%)
Jan 18, 2023 0.0227 0.0227 0.0161 0.0198 55,202 -0.00(-1.00%)
Jan 17, 2023 0.0160 0.0210 0.0160 0.0200 5,532 +0.00(+5.82%)
Jan 13, 2023 0.0187 0.0189 0.0187 0.0189 3,693 +0.00(+3.85%)
Jan 12, 2023 0.0157 0.0182 0.0157 0.0182 8,180 -0.00(-3.70%)
Jan 11, 2023 0.0175 0.0189 0.0175 0.0189 3,400 +0.00(+8.00%)
Jan 10, 2023 0.0197 0.0197 0.0175 0.0175 54,016 -0.00(-7.89%)
Jan 09, 2023 0.0186 0.0190 0.0186 0.0190 12,703 +0.00(+31.03%)
Jan 06, 2023 0.0190 0.0194 0.0145 0.0145 45,234 -0.00(-15.20%)
Jan 05, 2023 0.0153 0.0189 0.0144 0.0171 180,755 +0.00(+1.79%)
Jan 04, 2023 0.0194 0.0194 0.0168 0.0168 9,400 -0.00(-10.16%)
Jan 03, 2023 0.0144 0.0188 0.0140 0.0187 22,475 +0.00(+27.21%)
Dec 30, 2022 0.0140 0.0176 0.0140 0.0147 59,138 -0.00(-9.82%)
Dec 29, 2022 0.0138 0.0171 0.0138 0.0163 90,981 +0.00(+10.88%)
Dec 28, 2022 0.0200 0.0213 0.0147 0.0147 212,671 -0.01(-29.33%)
Dec 27, 2022 0.0180 0.0270 0.0180 0.0208 37,547 +0.00(+4.00%)
Dec 23, 2022 0.0225 0.0225 0.0200 0.0200 33,890 +0.00(+0.00%)
Dec 22, 2022 0.0220 0.0220 0.0200 0.0200 36,228 -0.00(-8.68%)
Dec 21, 2022 0.0215 0.0244 0.0215 0.0219 5,068 +0.00(+1.39%)
Dec 20, 2022 0.0218 0.0232 0.0215 0.0216 43,325 +0.00(+0.47%)
Dec 19, 2022 0.0215 0.0215 0.0215 0.0215 6,264 -0.00(-9.66%)
Dec 16, 2022 0.0261 0.0262 0.0212 0.0238 112,400 +0.00(+0.42%)
Dec 15, 2022 0.0237 0.0238 0.0237 0.0237 24,602 +0.00(+10.75%)
Dec 14, 2022 0.0238 0.0238 0.0214 0.0214 25,766 -0.00(-2.73%)
Dec 13, 2022 0.0233 0.0233 0.0214 0.0220 100,081 -0.00(-9.47%)
Dec 12, 2022 0.0189 0.0243 0.0189 0.0243 13,107 +0.00(+13.02%)
Dec 09, 2022 0.0215 0.0239 0.0200 0.0215 5,427 -0.00(-0.46%)
Dec 08, 2022 0.0200 0.0244 0.0200 0.0216 18,376 -0.00(-6.09%)
Dec 07, 2022 0.0245 0.0249 0.0215 0.0230 53,136 -0.00(-12.21%)
Dec 06, 2022 0.0216 0.0262 0.0216 0.0262 28,575 +0.00(+9.17%)
Dec 05, 2022 0.0231 0.0270 0.0231 0.0240 65,123 -0.00(-9.43%)
Dec 02, 2022 0.0265 0.0265 0.0258 0.0265 6,200 -0.00(-5.69%)
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.