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

Entourage Health Corp (OP: ETRGF )

0.0068 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0057 0.0068 0.0050 0.0068 840 +0.00(+70.00%)
Nov 21, 2024 0.0049 0.0064 0.0032 0.0040 23,519 -0.00(-16.67%)
Nov 20, 2024 0.0069 0.0071 0.0048 0.0048 101,674 -0.00(-23.81%)
Nov 19, 2024 0.0067 0.0067 0.0039 0.0063 61,700 +0.00(+61.54%)
Nov 18, 2024 0.0070 0.0070 0.0039 0.0039 6,000 -0.00(-35.00%)
Nov 15, 2024 0.0039 0.0060 0.0039 0.0060 5,574 -0.00(-4.76%)
Nov 14, 2024 0.0063 0.0087 0.0045 0.0063 32,300 +0.00(+18.87%)
Nov 13, 2024 0.0032 0.0063 0.0032 0.0053 14,313 +0.00(+0.00%)
Nov 12, 2024 0.0032 0.0063 0.0032 0.0053 101,226 -0.00(-8.62%)
Nov 11, 2024 0.0060 0.0060 0.0050 0.0058 5,850 +0.00(+16.00%)
Nov 08, 2024 0.0074 0.0074 0.0039 0.0050 107,000 -0.00(-16.67%)
Nov 07, 2024 0.0050 0.0074 0.0050 0.0060 3,100 -0.00(-15.49%)
Nov 06, 2024 0.0067 0.0077 0.0067 0.0071 6,200 +0.00(+5.97%)
Nov 05, 2024 0.0067 0.0067 0.0067 0.0067 4,886 -0.00(-6.94%)
Nov 04, 2024 0.0060 0.0073 0.0060 0.0072 30,100 -0.00(-2.70%)
Nov 01, 2024 0.0070 0.0074 0.0061 0.0074 12,500 -0.00(-3.90%)
Oct 31, 2024 0.0076 0.0077 0.0076 0.0077 6,300 +0.00(+4.05%)
Oct 30, 2024 0.0076 0.0077 0.0074 0.0074 3,719 -0.00(-2.63%)
Oct 29, 2024 0.0076 0.0076 0.0076 0.0076 504 -0.00(-1.30%)
Oct 28, 2024 0.0086 0.0086 0.0077 0.0077 18,680 +0.00(+2.67%)
Oct 25, 2024 0.0076 0.0076 0.0070 0.0075 31,050 +0.00(+0.00%)
Oct 24, 2024 0.0078 0.0086 0.0075 0.0075 35,775 +0.00(+0.00%)
Oct 23, 2024 0.0075 0.0075 0.0075 0.0075 969 -0.00(-3.85%)
Oct 22, 2024 0.0078 0.0078 0.0078 0.0078 10,055 +0.00(+8.33%)
Oct 21, 2024 0.0061 0.0081 0.0061 0.0072 20,183 -0.00(-2.70%)
Oct 18, 2024 0.0061 0.0074 0.0061 0.0074 13,824 -0.00(-6.33%)
Oct 17, 2024 0.0061 0.0079 0.0061 0.0079 3,405 -0.00(-2.47%)
Oct 16, 2024 0.0086 0.0086 0.0075 0.0081 18,991 +0.00(+2.53%)
Oct 15, 2024 0.0080 0.0080 0.0079 0.0079 600 +0.00(+8.22%)
Oct 14, 2024 0.0060 0.0085 0.0060 0.0073 126,725 -0.00(-7.59%)
Oct 11, 2024 0.0083 0.0083 0.0079 0.0079 7,990 -0.00(-3.66%)
Oct 10, 2024 0.0084 0.0084 0.0075 0.0082 107,027 +0.00(+36.67%)
Oct 09, 2024 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-25.93%)
Oct 08, 2024 0.0087 0.0087 0.0081 0.0081 55,325 -0.00(-5.81%)
Oct 07, 2024 0.0086 0.0086 0.0086 0.0086 10,000 -0.00(-1.15%)
Oct 04, 2024 0.0087 0.0087 0.0086 0.0087 570 +0.00(+0.00%)
Oct 03, 2024 0.0085 0.0087 0.0085 0.0087 1,750 +0.00(+1.16%)
Oct 02, 2024 0.0086 0.0086 0.0085 0.0086 520 +0.00(+0.00%)
Oct 01, 2024 0.0086 0.0086 0.0086 0.0086 11,000 +0.00(+1.18%)
Sep 30, 2024 0.0085 0.0086 0.0081 0.0085 2,296 +0.00(+10.39%)
Sep 26, 2024 0.0077 0 -0.00(-6.10%)
Sep 25, 2024 0.0077 0.0082 0.0077 0.0082 11,100 +0.00(+6.49%)
Sep 24, 2024 0.0080 0.0082 0.0077 0.0077 13,527 -0.00(-6.10%)
Sep 23, 2024 0.0074 0.0082 0.0071 0.0082 6,593 +0.00(+3.80%)
Sep 20, 2024 0.0079 0.0079 0.0079 0.0079 2,000 -0.00(-3.66%)
Sep 19, 2024 0.0079 0.0082 0.0079 0.0082 4,164 +0.00(+3.80%)
Sep 18, 2024 0.0083 0.0086 0.0079 0.0079 36,700 -0.00(-4.82%)
Sep 17, 2024 0.0085 0.0085 0.0083 0.0083 1,015 +0.00(+0.00%)
Sep 16, 2024 0.0083 0.0084 0.0083 0.0083 7,657 +0.00(+9.21%)
Sep 13, 2024 0.0076 0.0076 0.0076 0.0076 1,500 -0.00(-12.64%)
Sep 12, 2024 0.0106 0.0106 0.0070 0.0087 8,050 +0.00(+0.00%)
Sep 11, 2024 0.0070 0.0091 0.0070 0.0087 4,770 -0.00(-4.40%)
Sep 10, 2024 0.0106 0.0106 0.0087 0.0091 16,558 -0.00(-4.21%)
Sep 09, 2024 0.0091 0.0095 0.0083 0.0095 10,252 +0.00(+35.71%)
Sep 06, 2024 0.0076 0.0092 0.0070 0.0070 14,342 -0.00(-23.91%)
Sep 05, 2024 0.0087 0.0092 0.0076 0.0092 58,278 +0.00(+3.37%)
Sep 04, 2024 0.0089 0.0089 0.0089 0.0089 2,807 +0.00(+4.71%)
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.