Entourage Health Corp (OP: ETRGF )

0.0074 -0.0008 (-9.76%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.0078 0.0078 0.0069 0.0074 27,975 -0.00(-9.76%)
Dec 19, 2024 0.0068 0.0082 0.0068 0.0082 14,367 +0.00(+5.13%)
Dec 18, 2024 0.0057 0.0078 0.0057 0.0078 29,529 -0.00(-10.34%)
Dec 17, 2024 0.0057 0.0087 0.0057 0.0087 79,799 +0.00(+11.54%)
Dec 16, 2024 0.0076 0.0087 0.0075 0.0078 6,626 +0.00(+0.00%)
Dec 13, 2024 0.0068 0.0087 0.0068 0.0078 45,945 +0.00(+9.86%)
Dec 12, 2024 0.0063 0.0083 0.0063 0.0071 44,014 -0.00(-8.97%)
Dec 11, 2024 0.0078 0.0080 0.0073 0.0078 15,230 +0.00(+0.00%)
Dec 10, 2024 0.0078 0.0078 0.0071 0.0078 4,115 +0.00(+0.00%)
Dec 09, 2024 0.0070 0.0080 0.0039 0.0078 24,695 +0.00(+4.00%)
Dec 05, 2024 0.0075 0 +0.00(+2.74%)
Dec 04, 2024 0.0087 0.0087 0.0070 0.0073 107,575 -0.00(-8.75%)
Dec 03, 2024 0.0063 0.0081 0.0063 0.0080 63,622 -0.00(-2.44%)
Dec 02, 2024 0.0070 0.0087 0.0070 0.0082 83,349 +0.00(+64.00%)
Nov 29, 2024 0.0040 0.0064 0.0039 0.0050 26,355 +0.00(+25.00%)
Nov 27, 2024 0.0054 0.0054 0.0040 0.0040 16,228 -0.00(-28.57%)
Nov 26, 2024 0.0032 0.0063 0.0032 0.0056 3,800 +0.00(+40.00%)
Nov 25, 2024 0.0063 0.0063 0.0040 0.0040 9,859 -0.00(-41.18%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.