Financial News

Entourage Health Corp (OP: ETRGF )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.0088 0.0089 0.0088 0.0088 2,923 +0.00(+0.00%)
Jan 31, 2024 0.0081 0.0088 0.0081 0.0088 6,083 +0.00(+0.00%)
Jan 30, 2024 0.0089 0.0089 0.0088 0.0088 6,781 +0.00(+3.53%)
Jan 29, 2024 0.0081 0.0088 0.0081 0.0085 48,173 -0.00(-2.30%)
Jan 26, 2024 0.0082 0.0088 0.0082 0.0087 3,506 -0.00(-2.25%)
Jan 25, 2024 0.0089 0.0089 0.0089 0.0089 6,004 +0.00(+4.71%)
Jan 24, 2024 0.0081 0.0089 0.0081 0.0085 26,630 +0.00(+1.19%)
Jan 23, 2024 0.0089 0.0089 0.0084 0.0084 17,100 -0.00(-5.62%)
Jan 22, 2024 0.0089 0.0089 0.0080 0.0089 29,340 +0.00(+3.49%)
Jan 19, 2024 0.0086 0.0086 0.0086 0.0086 3,541 -0.00(-11.34%)
Jan 18, 2024 0.0097 0.0097 0.0097 0.0097 1,000 +0.00(+7.78%)
Jan 17, 2024 0.0119 0.0119 0.0090 0.0090 6,940 -0.00(-2.17%)
Jan 16, 2024 0.0098 0.0098 0.0092 0.0092 7,650 +0.00(+2.22%)
Jan 12, 2024 0.0089 0.0103 0.0089 0.0090 6,280 -0.00(-5.26%)
Jan 11, 2024 0.0095 0.0095 0.0080 0.0095 31,273 -0.00(-7.77%)
Jan 10, 2024 0.0103 0.0103 0.0103 0.0103 507 +0.00(+18.39%)
Jan 09, 2024 0.0099 0.0099 0.0087 0.0087 1,200 -0.00(-8.42%)
Jan 08, 2024 0.0058 0.0099 0.0058 0.0095 4,680 +0.00(+3.26%)
Jan 05, 2024 0.0091 0.0103 0.0080 0.0092 8,189 -0.00(-5.15%)
Jan 04, 2024 0.0093 0.0097 0.0093 0.0097 1,600 +0.00(+5.43%)
Jan 03, 2024 0.0090 0.0092 0.0080 0.0092 12,625 +0.00(+15.00%)
Jan 02, 2024 0.0103 0.0114 0.0080 0.0080 18,909 -0.00(-15.79%)
Dec 29, 2023 0.0094 0.0100 0.0077 0.0095 9,363 -0.00(-7.77%)
Dec 28, 2023 0.0058 0.0103 0.0058 0.0103 27,274 +0.00(+4.04%)
Dec 27, 2023 0.0075 0.0103 0.0075 0.0099 110,839 -0.00(-9.17%)
Dec 26, 2023 0.0105 0.0118 0.0021 0.0109 24,034 +0.00(+3.81%)
Dec 22, 2023 0.0120 0.0133 0.0078 0.0105 25,425 -0.00(-11.76%)
Dec 21, 2023 0.0113 0.0119 0.0078 0.0119 172,711 +0.00(+8.18%)
Dec 20, 2023 0.0136 0.0136 0.0108 0.0110 49,011 +0.00(+1.85%)
Dec 19, 2023 0.0100 0.0136 0.0100 0.0108 13,970 +0.00(+8.00%)
Dec 18, 2023 0.0100 0.0109 0.0100 0.0100 22,408 -0.00(-10.71%)
Dec 15, 2023 0.0112 0.0112 0.0112 0.0112 1,000 +0.00(+8.74%)
Dec 14, 2023 0.0100 0.0112 0.0100 0.0103 32,026 -0.00(-8.85%)
Dec 13, 2023 0.0109 0.0113 0.0100 0.0113 55,850 -0.00(-16.30%)
Dec 12, 2023 0.0146 0.0146 0.0124 0.0135 3,249 +0.00(+2.27%)
Dec 11, 2023 0.0104 0.0132 0.0104 0.0132 15,050 +0.00(+8.20%)
Dec 08, 2023 0.0127 0.0138 0.0104 0.0122 48,207 +0.00(+7.02%)
Dec 07, 2023 0.0136 0.0136 0.0112 0.0114 22,128 +0.00(+1.79%)
Dec 06, 2023 0.0112 0.0112 0.0112 0.0112 5,000 -0.00(-15.15%)
Dec 05, 2023 0.0129 0.0132 0.0121 0.0132 5,550 +0.00(+22.22%)
Dec 04, 2023 0.0124 0.0132 0.0108 0.0108 21,186 -0.00(-7.69%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback