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

Entourage Health Corp (OP: ETRGF )

0.0104 +0.0024 (+30.00%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 18, 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 18, 2024 0.0070 0.0121 0.0070 0.0104 6,613 +0.00(+30.00%)
Apr 16, 2024 0.0080 42 +0.00(+6.67%)
Apr 15, 2024 0.0061 0.0094 0.0061 0.0075 6,914 -0.01(-42.75%)
Apr 12, 2024 0.0106 0.0131 0.0105 0.0131 4,660 -0.00(-8.39%)
Apr 11, 2024 0.0133 0.0145 0.0078 0.0143 103,522 +0.01(+110.29%)
Apr 09, 2024 0.0068 0 -0.00(-12.82%)
Apr 08, 2024 0.0060 0.0078 0.0060 0.0078 7,277 +0.00(+30.00%)
Apr 05, 2024 0.0083 0.0083 0.0060 0.0060 4,960 -0.00(-24.05%)
Apr 04, 2024 0.0079 0.0087 0.0079 0.0079 48,100 +0.00(+0.00%)
Apr 03, 2024 0.0039 0.0079 0.0039 0.0079 11,100 +0.00(+58.00%)
Apr 02, 2024 0.0050 0.0050 0.0050 0.0050 610 -0.00(-40.48%)
Apr 01, 2024 0.0070 0.0084 0.0055 0.0084 27,016 +0.00(+18.31%)
Mar 28, 2024 0.0083 0.0092 0.0071 0.0071 44,415 +0.00(+0.00%)
Mar 27, 2024 0.0076 0.0076 0.0071 0.0071 6,273 -0.00(-12.35%)
Mar 26, 2024 0.0084 0.0084 0.0081 0.0081 718 -0.00(-2.41%)
Mar 25, 2024 0.0080 0.0083 0.0080 0.0083 100,892 -0.00(-9.78%)
Mar 21, 2024 0.0092 18 +0.00(+4.55%)
Mar 20, 2024 0.0060 0.0090 0.0060 0.0088 139,828 -0.00(-2.22%)
Mar 19, 2024 0.0076 0.0090 0.0070 0.0090 18,902 +0.00(+9.76%)
Mar 18, 2024 0.0082 0.0097 0.0082 0.0082 4,505 -0.00(-6.82%)
Mar 15, 2024 0.0076 0.0088 0.0076 0.0088 4,710 -0.00(-3.30%)
Mar 14, 2024 0.0081 0.0096 0.0077 0.0091 36,979 -0.00(-1.09%)
Mar 13, 2024 0.0093 0.0093 0.0085 0.0092 10,130 +0.00(+9.52%)
Mar 12, 2024 0.0084 0.0084 0.0084 0.0084 305 -0.00(-5.62%)
Mar 11, 2024 0.0086 0.0089 0.0086 0.0089 4,009 +0.00(+4.71%)
Mar 08, 2024 0.0076 0.0089 0.0076 0.0085 17,854 +0.00(+10.39%)
Mar 07, 2024 0.0086 0.0087 0.0077 0.0077 4,090 -0.00(-10.47%)
Mar 06, 2024 0.0076 0.0086 0.0076 0.0086 7,305 +0.00(+7.50%)
Mar 05, 2024 0.0080 0.0080 0.0060 0.0080 8,932 -0.00(-5.88%)
Mar 04, 2024 0.0086 0.0086 0.0070 0.0085 6,176 -0.00(-1.16%)
Mar 01, 2024 0.0081 0.0086 0.0076 0.0086 14,356 +0.00(+7.50%)
Feb 29, 2024 0.0093 0.0093 0.0080 0.0080 7,804 -0.00(-13.04%)
Feb 28, 2024 0.0086 0.0093 0.0082 0.0092 85,015 +0.00(+35.29%)
Feb 27, 2024 0.0088 0.0088 0.0068 0.0068 4,034 -0.00(-20.00%)
Feb 26, 2024 0.0088 0.0088 0.0085 0.0085 1,365 +0.00(+1.19%)
Feb 23, 2024 0.0086 0.0087 0.0084 0.0084 5,783 -0.00(-3.45%)
Feb 22, 2024 0.0086 0.0087 0.0077 0.0087 5,467 +0.00(+3.57%)
Feb 21, 2024 0.0076 0.0086 0.0076 0.0084 47,633 +0.00(+5.00%)
Feb 20, 2024 0.0084 0.0092 0.0080 0.0080 70,450 +0.00(+5.26%)
Feb 16, 2024 0.0077 0.0086 0.0070 0.0076 66,302 -0.00(-12.64%)
Feb 15, 2024 0.0077 0.0087 0.0069 0.0087 1,019 +0.00(+3.57%)
Feb 14, 2024 0.0076 0.0086 0.0076 0.0084 20,885 -0.00(-2.33%)
Feb 13, 2024 0.0076 0.0087 0.0076 0.0086 3,460 -0.00(-1.15%)
Feb 12, 2024 0.0069 0.0087 0.0069 0.0087 28,470 -0.00(-2.25%)
Feb 09, 2024 0.0082 0.0089 0.0078 0.0089 21,900 +0.00(+4.71%)
Feb 08, 2024 0.0077 0.0085 0.0077 0.0085 15,001 -0.00(-2.30%)
Feb 07, 2024 0.0069 0.0088 0.0069 0.0087 21,985 +0.00(+0.00%)
Feb 06, 2024 0.0085 0.0087 0.0080 0.0087 20,480 -0.00(-1.14%)
Feb 05, 2024 0.0080 0.0088 0.0080 0.0088 4,500 +0.00(+0.00%)
Feb 02, 2024 0.0088 0.0089 0.0081 0.0088 3,931 +0.00(+0.00%)
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.