Entourage Health Corp (OP: ETRGF )

0.0087 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.0092 0.0092 0.0085 0.0085 1,100 -0.00(-8.60%)
Aug 30, 2024 0.0093 0.0093 0.0093 0.0093 300 +0.00(+20.78%)
Aug 29, 2024 0.0071 0.0086 0.0071 0.0077 159,045 -0.00(-8.33%)
Aug 28, 2024 0.0107 0.0107 0.0084 0.0084 21,100 -0.00(-11.58%)
Aug 27, 2024 0.0095 0.0095 0.0095 0.0095 130 +0.00(+0.00%)
Aug 26, 2024 0.0095 0.0095 0.0086 0.0095 8,285 +0.00(+6.74%)
Aug 23, 2024 0.0071 0.0095 0.0071 0.0089 10,533 +0.00(+27.14%)
Aug 22, 2024 0.0089 0.0089 0.0070 0.0070 684 -0.00(-24.73%)
Aug 20, 2024 0.0093 0 -0.00(-2.11%)
Aug 19, 2024 0.0089 0.0095 0.0089 0.0095 44,570 +0.00(+26.67%)
Aug 16, 2024 0.0075 0.0075 0.0075 0.0075 13,000 -0.00(-23.47%)
Aug 15, 2024 0.0094 0.0098 0.0091 0.0098 1,250 +0.00(+38.03%)
Aug 14, 2024 0.0071 0.0071 0.0071 0.0071 1,000 -0.00(-16.47%)
Aug 12, 2024 0.0085 30 +0.00(+19.72%)
Aug 08, 2024 0.0071 0 -0.00(-25.26%)
Aug 07, 2024 0.0095 0.0095 0.0095 0.0095 250 -0.00(-15.18%)
Aug 06, 2024 0.0099 0.0112 0.0096 0.0112 53,505 +0.00(+57.75%)
Aug 05, 2024 0.0110 0.0110 0.0071 0.0071 9,830 +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.