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

Entourage Health Corp (OP: ETRGF )

0.0109 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 2, 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 28, 2023 0.0172 0.0210 0.0170 0.0189 340,723 +0.00(+3.28%)
Apr 27, 2023 0.0202 0.0202 0.0180 0.0183 15,775 +0.00(+4.57%)
Apr 26, 2023 0.0181 0.0183 0.0175 0.0175 123,200 +0.00(+0.00%)
Apr 25, 2023 0.0185 0.0185 0.0175 0.0175 7,022 -0.00(-4.37%)
Apr 24, 2023 0.0177 0.0183 0.0173 0.0183 3,520 +0.00(+1.10%)
Apr 21, 2023 0.0181 0.0181 0.0181 0.0181 14,507 -0.00(-13.40%)
Apr 20, 2023 0.0228 0.0228 0.0202 0.0209 9,800 +0.00(+10.00%)
Apr 19, 2023 0.0228 0.0228 0.0170 0.0190 14,068 -0.00(-15.93%)
Apr 18, 2023 0.0186 0.0226 0.0170 0.0226 9,175 -0.00(-1.74%)
Apr 17, 2023 0.0170 0.0230 0.0170 0.0230 35,996 +0.01(+35.29%)
Apr 14, 2023 0.0170 0.0200 0.0170 0.0170 72,620 -0.00(-7.10%)
Apr 13, 2023 0.0170 0.0199 0.0170 0.0183 35,213 -0.00(-1.61%)
Apr 12, 2023 0.0238 0.0238 0.0170 0.0186 96,200 -0.00(-18.42%)
Apr 11, 2023 0.0250 0.0250 0.0175 0.0228 36,598 +0.00(+0.44%)
Apr 10, 2023 0.0175 0.0227 0.0175 0.0227 14,951 +0.00(+19.47%)
Apr 06, 2023 0.0210 0.0228 0.0175 0.0190 38,260 -0.00(-1.04%)
Apr 05, 2023 0.0176 0.0210 0.0176 0.0192 28,000 +0.00(+9.71%)
Apr 04, 2023 0.0200 0.0229 0.0175 0.0175 55,700 -0.00(-2.78%)
Apr 03, 2023 0.0190 0.0211 0.0171 0.0180 19,485 -0.00(-0.55%)
Mar 31, 2023 0.0170 0.0181 0.0170 0.0181 4,675 -0.00(-2.16%)
Mar 30, 2023 0.0185 0.0195 0.0183 0.0185 58,525 +0.00(+2.21%)
Mar 29, 2023 0.0194 0.0194 0.0181 0.0181 8,730 +0.00(+0.00%)
Mar 28, 2023 0.0190 0.0190 0.0181 0.0181 9,050 +0.00(+2.26%)
Mar 27, 2023 0.0210 0.0210 0.0177 0.0177 14,000 -0.00(-3.80%)
Mar 24, 2023 0.0181 0.0186 0.0176 0.0184 14,626 +0.00(+1.10%)
Mar 23, 2023 0.0174 0.0182 0.0174 0.0182 21,088 +0.00(+1.11%)
Mar 22, 2023 0.0181 0.0181 0.0174 0.0180 64,199 -0.00(-2.17%)
Mar 21, 2023 0.0228 0.0228 0.0184 0.0184 1,547 +0.00(+2.22%)
Mar 20, 2023 0.0190 0.0203 0.0180 0.0180 24,808 -0.00(-13.04%)
Mar 17, 2023 0.0190 0.0207 0.0190 0.0207 51,719 +0.00(+8.95%)
Mar 16, 2023 0.0207 0.0213 0.0190 0.0190 17,150 -0.00(-7.77%)
Mar 15, 2023 0.0206 0.0206 0.0190 0.0206 7,620 +0.00(+3.00%)
Mar 14, 2023 0.0190 0.0207 0.0190 0.0200 3,850 -0.00(-3.38%)
Mar 13, 2023 0.0190 0.0207 0.0180 0.0207 8,701 +0.00(+10.11%)
Mar 10, 2023 0.0199 0.0199 0.0188 0.0188 11,550 -0.00(-8.29%)
Mar 09, 2023 0.0206 0.0209 0.0188 0.0205 11,150 +0.00(+9.04%)
Mar 08, 2023 0.0207 0.0214 0.0188 0.0188 6,595 -0.00(-9.18%)
Mar 07, 2023 0.0207 0.0207 0.0190 0.0207 32,000 +0.00(+8.95%)
Mar 06, 2023 0.0190 0.0199 0.0190 0.0190 10,220 -0.00(-8.65%)
Mar 03, 2023 0.0220 0.0220 0.0208 0.0208 527 +0.00(+6.67%)
Mar 02, 2023 0.0195 0.0195 0.0195 0.0195 1,000 +0.00(+0.00%)
Mar 01, 2023 0.0190 0.0206 0.0190 0.0195 5,500 +0.00(+3.72%)
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%)
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.