Entourage Health Corp Historical Data - ENTG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Entourage Health Corp (ENTG)
Entourage Health Corp (ENTG) Historical

Entourage Health Corp (ENTG)

0.005

0.00

(0.00%)

Closed November 18 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.005	0.01	0.005	66716	0.00618074	CS
4	-0.005	-50	0.01	0.015	0.005	146156	0.01006572	CS
12	-0.005	-50	0.01	0.015	0.005	89521	0.01066694	CS
26	-0.01	-66.6666666667	0.015	0.02	0.005	89834	0.01245136	CS
52	-0.01	-66.6666666667	0.015	0.02	0.005	85956	0.01259146	CS
156	-0.13	-96.2962962963	0.135	0.135	0.005	119264	0.04814504	CS
260	-0.285	-98.275862069	0.29	0.31	0.005	129530	0.07451033	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731710400	0.005	0	0.00	0.01	0.01	0.005	31523
1731624000	0.005	0	0.00	0.005	0.005	0.005	16500
1731537600	0.005	0	0.00	0.01	0.01	0.005	74077
1731451200	0.005	0	0.00	0.01	0.01	0.005	89507
1731364800	0.005	-0.005	-50.00	0.01	0.01	0.005	74722
1731105600	0.01	0.005	100.00	0.005	0.01	0.005	78774
1731019200	0.005	-0.005	-50.00	0.01	0.01	0.005	71170
1730932800	0.01	0.005	100.00	0.01	0.01	0.01	73322
1730846400	0.005	-0.005	-50.00	0.01	0.01	0.005	45150
1730760000	0.01	0	0.00	0.01	0.01	0.01	156421
1730497200	0.01	0	0.00	0.01	0.01	0.005	1361116
1730410800	0.01	0	0.00	0.01	0.01	0.01	113234
1730324400	0.01	0	0.00	0.01	0.01	0.01	20022
1730238000	0.01	0	0.00	0.01	0.01	0.01	14727
1730151600	0.01	-0.005	-33.33	0.015	0.015	0.01	45195
1729892400	0.015	0.005	50.00	0.01	0.015	0.01	73500
1729806000	0.01	0	0.00	0.01	0.01	0.01	194226
1729719600	0.01	0	0.00	0.015	0.015	0.01	14083
1729633200	0.01	0	0.00	0.015	0.015	0.01	35483
1729546800	0.01	-0.005	-33.33	0.01	0.01	0.01	35840
1729287600	0.015	0.005	50.00	0.01	0.015	0.01	336049
1729201200	0.01	-0.005	-33.33	0.015	0.015	0.01	845815
1729114800	0.015	0.005	50.00	0.015	0.015	0.015	80230
1729028400	0.01	-0.005	-33.33	0.015	0.015	0.01	39994
1728682800	0.015	0.005	50.00	0.015	0.015	0.01	123434
1728596400	0.01	0	0.00	0.015	0.015	0.01	114030
1728510000	0.01	0	0.00	0.01	0.01	0.01	0
1728423600	0.01	-0.005	-33.33	0.01	0.01	0.01	31600
1728337200	0.015	0	0.00	0.01	0.015	0.01	78652
1728078000	0.015	0	0.00	0.015	0.015	0.01	93939
1727991600	0.015	0.005	50.00	0.015	0.015	0.015	24257
1727905200	0.01	-0.005	-33.33	0.01	0.01	0.01	52505
1727818800	0.015	0.005	50.00	0.015	0.015	0.015	1192
1727732400	0.01	0	0.00	0.01	0.01	0.01	0
1727473200	0.01	0	0.00	0.015	0.015	0.01	2200
1727386800	0.01	0	0.00	0.01	0.01	0.01	15030
1727300400	0.01	0	0.00	0.01	0.01	0.01	16600
1727214000	0.01	0	0.00	0.01	0.01	0.01	3520
1727127600	0.01	-0.005	-33.33	0.01	0.01	0.01	50786
1726868400	0.015	0.005	50.00	0.01	0.015	0.01	2065
1726782000	0.01	0	0.00	0.01	0.01	0.01	48420
1726695600	0.01	0	0.00	0.01	0.01	0.01	10119
1726609200	0.01	0	0.00	0.015	0.015	0.01	33366
1726522800	0.01	-0.005	-33.33	0.01	0.01	0.01	13204
1726263600	0.015	0.005	50.00	0.01	0.015	0.01	31886
1726177200	0.01	0	0.00	0.01	0.01	0.01	1475
1726090800	0.01	0	0.00	0.015	0.015	0.01	23650
1726004400	0.01	0	0.00	0.01	0.01	0.01	0
1725918000	0.01	-0.005	-33.33	0.01	0.015	0.01	70383
1725658800	0.015	0.005	50.00	0.015	0.015	0.01	54966
1725572400	0.01	0	0.00	0.01	0.01	0.01	10350
1725486000	0.01	0	0.00	0.015	0.015	0.01	103560
1725399600	0.01	-0.005	-33.33	0.015	0.015	0.01	25654
1725054000	0.015	0	0.00	0.015	0.015	0.01	47616
1724967600	0.015	0.005	50.00	0.015	0.015	0.015	6501
1724881200	0.01	0	0.00	0.01	0.01	0.01	53285
1724794800	0.01	-0.005	-33.33	0.01	0.01	0.01	15000
1724708400	0.015	0	0.00	0.01	0.015	0.01	12155
1724449200	0.015	0	0.00	0.01	0.015	0.01	89800
1724362800	0.015	0.005	50.00	0.01	0.015	0.01	90388
1724276400	0.01	-0.005	-33.33	0.015	0.015	0.01	2000
1724190000	0.015	0	0.00	0.015	0.015	0.015	16510
1724103600	0.015	0.005	50.00	0.015	0.015	0.01	8157

Entourage Health

Pediatrix Medical

Northwest Bancshares

Context Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions