ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.74
-1.19%
US Tech 100
19,089.60
0.65%
S&P 500
5,433.74
0.23%
US Dollar vs CAD
1.37472
0.03%
Bitcoin
66,971.44
0.32%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Entourage Health Corporation (PK) (ETRGF)

  7. Entourage Health Corporation (PK) (ETRGF) Historical

ETRGF Entourage Health Corporation (PK)

0.01
-0.0004 (-3.85%)
Jun 13 2024 - Closed
Delayed by 15 minutes

ETRGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.01 -0.0004 -3.85% 0.0106 0.0106 0.01 14,050
Jun 12 2024 0.0104 0.0023 28.40% 0.01011 0.0105 0.0099 6,046
Jun 11 2024 0.0081 -0.00145 -15.18% 0.0081 0.0081 0.0081 12,500
Jun 10 2024 0.00955 0.00043 4.71% 0.00955 0.00955 0.00955 1,724
Jun 07 2024 0.00912 -0.00098 -9.70% 0.01142 0.01142 0.0081 1,242
Jun 06 2024 0.0101 -0.0009 -8.18% 0.011 0.011 0.008 195,867
Jun 05 2024 0.011 0.00156 16.53% 0.011 0.011 0.011 21,008
Jun 04 2024 0.00944 -0.00156 -14.18% 0.0107 0.0107 0.0076 30,388
Jun 03 2024 0.011 -0.0018 -14.06% 0.011 0.011 0.011 2,000
May 31 2024 0.0128 0.0027 26.73% 0.01214 0.01334 0.01214 107,000
May 30 2024 0.0101 -0.0027 -21.09% 0.0101 0.0101 0.0101 190
May 29 2024 0.0128 -0.00024 -1.84% 0.0102 0.01332 0.0102 18,400
May 28 2024 0.01304 -0.00012 -0.91% 0.013 0.01304 0.01072 3,360
May 24 2024 0.01316 0.00367 38.60% 0.01066 0.01316 0.01 5,640
May 23 2024 0.009495 0.0018 23.31% 0.0076 0.01188 0.0076 12,768
May 22 2024 0.0077 -0.0033 -30.00% 0.00908 0.011 0.0076 29,100
May 21 2024 0.011 0.00005 0.46% 0.01 0.0111 0.01 24,250
May 20 2024 0.01095 -0.00045 -3.95% 0.0081 0.01095 0.0081 10,069
May 17 2024 0.0114 0.0016 16.33% 0.0114 0.0114 0.0114 207
May 16 2024 0.0098 -0.00065 -6.22% 0.007 0.011 0.007 310,179
May 15 2024 0.01045 0.00041 4.08% 0.00964 0.01048 0.008 46,963
May 14 2024 0.01004 0.0003 3.08% 0.01192 0.01192 0.0094 19,640
May 13 2024 0.00974 0.00029 3.07% 0.0098 0.0098 0.00974 905
May 10 2024 0.00945 -0.00263 -21.77% 0.0098 0.0115 0.00945 45,576
May 09 2024 0.01208 0.00 0.00% 0.01208 0.01208 0.01208 0
May 08 2024 0.01208 0.00238 24.54% 0.008 0.01208 0.008 4,100
May 07 2024 0.0097 -0.001 -9.35% 0.01 0.0115 0.008 106,590
May 06 2024 0.0107 0.0004 3.88% 0.0106 0.01288 0.0105 17,119
May 03 2024 0.0103 -0.0006 -5.50% 0.0106 0.0106 0.0103 15,202
May 02 2024 0.0109 0.00036 3.42% 0.01024 0.0109 0.01 23,000
May 01 2024 0.01054 -0.00166 -13.61% 0.0148 0.0148 0.01045 44,495
Apr 30 2024 0.0122 0.00238 24.24% 0.0091 0.0124 0.0091 9,733
Apr 29 2024 0.00982 0.00062 6.74% 0.00982 0.00982 0.00982 1,000
Apr 26 2024 0.0092 0.00 0.00% 0.0092 0.0092 0.0092 0
Apr 25 2024 0.0092 0.00005 0.55% 0.007 0.01168 0.007 4,585
Apr 24 2024 0.00915 -0.00205 -18.30% 0.0148 0.0148 0.00915 12,800
Apr 23 2024 0.0112 0.0019 20.43% 0.0076 0.01192 0.0076 35,000
Apr 22 2024 0.0093 0.0002 2.20% 0.00795 0.01188 0.00795 10,779
Apr 19 2024 0.0091 -0.0013 -12.50% 0.00955 0.00955 0.0091 1,310
Apr 18 2024 0.0104 0.0024 30.00% 0.007 0.01208 0.007 6,613
Apr 17 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
Apr 16 2024 0.008 0.0005 6.67% 0.008 0.008 0.008 1,081
Apr 15 2024 0.0075 -0.00562 -42.84% 0.0061 0.00935 0.0061 6,914
Apr 12 2024 0.01312 -0.00113 -7.93% 0.01045 0.01312 0.01045 4,660
Apr 11 2024 0.01425 0.0075 111.11% 0.00844 0.0145 0.0078 103,522
Apr 10 2024 0.00675 0.00 0.00% 0.00675 0.00675 0.00675 0
Apr 09 2024 0.00675 -0.00105 -13.46% 0.005 0.0078 0.005 23,775
Apr 08 2024 0.0078 0.0018 30.00% 0.0078 0.0078 0.006 7,277
Apr 05 2024 0.006 -0.0019 -24.05% 0.0083 0.0083 0.006 4,960
Apr 04 2024 0.0079 -0.00002 -0.25% 0.00788 0.0087 0.00788 48,100
Apr 03 2024 0.00792 0.00292 58.40% 0.0039 0.00792 0.0039 11,100
Apr 02 2024 0.005 -0.00344 -40.76% 0.005 0.005 0.005 610
Apr 01 2024 0.00844 0.00136 19.21% 0.007 0.00844 0.00545 27,016
Mar 28 2024 0.00708 0.00 0.00% 0.00825 0.0092 0.00708 44,415
Mar 27 2024 0.00708 -0.00102 -12.59% 0.00755 0.00755 0.00708 6,273
Mar 26 2024 0.0081 -0.00015 -1.82% 0.00844 0.00844 0.0081 718
Mar 25 2024 0.00825 -0.00095 -10.33% 0.008 0.00825 0.008 100,892
Mar 22 2024 0.0092 0.00 0.00% 0.0092 0.0092 0.0092 0
Mar 21 2024 0.0092 0.0004 4.55% 0.0092 0.0092 0.009 22,955
Mar 20 2024 0.0088 -0.00024 -2.65% 0.006 0.00904 0.006 139,828
Mar 19 2024 0.00904 0.00088 10.78% 0.0076 0.00904 0.007 18,902
Mar 18 2024 0.00816 -0.00064 -7.27% 0.00968 0.00968 0.00816 4,505

Your Recent History

USOTC
ETRGF
Entourage Health (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved