UK markets open in 4 hours 4 minutes

Entourage Health Corp. (ETRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0092+0.0000 (+0.55%)
At close: 03:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.00700.01170.00700.00920.00924,585
24 Apr 20240.01480.01480.00920.00920.009212,800
23 Apr 20240.00760.01190.00760.01120.011235,000
22 Apr 20240.00800.01190.00800.00930.009310,779
19 Apr 20240.00950.00950.00910.00910.00911,310
18 Apr 20240.00700.01210.00700.01040.01046,613
17 Apr 20240.00800.00800.00800.00800.0080-
16 Apr 20240.00800.00800.00800.00800.00801,081
15 Apr 20240.00610.00930.00610.00750.00756,914
12 Apr 20240.01040.01310.01040.01310.01314,660
11 Apr 20240.00840.01450.00780.01430.0143103,522
10 Apr 20240.00680.00680.00680.00680.0068-
09 Apr 20240.00500.00780.00500.00680.006823,775
08 Apr 20240.00780.00780.00600.00780.00787,277
05 Apr 20240.00830.00830.00600.00600.00604,960
04 Apr 20240.00790.00870.00790.00790.007948,100
03 Apr 20240.00390.00790.00390.00790.007911,100
02 Apr 20240.00500.00500.00500.00500.0050610
01 Apr 20240.00700.00840.00550.00840.008427,016
28 Mar 20240.00820.00920.00710.00710.007144,415
27 Mar 20240.00760.00760.00710.00710.00716,273
26 Mar 20240.00840.00840.00810.00810.0081718
25 Mar 20240.00800.00820.00800.00820.0082100,892
22 Mar 20240.00920.00920.00920.00920.0092-
21 Mar 20240.00920.00920.00900.00920.009222,955
20 Mar 20240.00600.00900.00600.00880.0088139,828
19 Mar 20240.00760.00900.00700.00900.009018,902
18 Mar 20240.00970.00970.00820.00820.00824,505
15 Mar 20240.00760.00880.00760.00880.00884,710
14 Mar 20240.00810.00960.00770.00910.009136,979
13 Mar 20240.00870.00930.00850.00920.009210,130
12 Mar 20240.00840.00840.00840.00840.0084305
11 Mar 20240.00870.00890.00860.00890.00894,009
08 Mar 20240.00760.00890.00760.00850.008517,854
07 Mar 20240.00860.00870.00770.00770.00774,090
06 Mar 20240.00860.00860.00760.00860.00867,305
05 Mar 20240.00600.00800.00600.00800.00808,932
04 Mar 20240.00860.00860.00700.00840.00846,176
01 Mar 20240.00810.00860.00760.00860.008614,356
29 Feb 20240.00930.00930.00800.00800.00807,804
28 Feb 20240.00860.00930.00820.00920.009285,015
27 Feb 20240.00880.00880.00680.00680.00684,034
26 Feb 20240.00880.00880.00840.00840.00841,365
23 Feb 20240.00860.00870.00840.00840.00845,783
22 Feb 20240.00860.00870.00770.00870.00875,467
21 Feb 20240.00760.00860.00760.00840.008447,633
20 Feb 20240.00920.00920.00800.00800.008070,450
16 Feb 20240.00700.00860.00700.00760.007666,302
15 Feb 20240.00690.00870.00690.00870.00871,019
14 Feb 20240.00760.00860.00760.00840.008420,885
13 Feb 20240.00870.00870.00760.00860.00863,460
12 Feb 20240.00690.00870.00690.00870.008728,470
09 Feb 20240.00780.00890.00780.00890.008921,900
08 Feb 20240.00770.00850.00770.00850.008515,001
07 Feb 20240.00690.00880.00690.00870.008721,985
06 Feb 20240.00850.00870.00800.00870.008720,480
05 Feb 20240.00880.00880.00800.00880.00884,500
02 Feb 20240.00890.00890.00810.00880.00883,931
01 Feb 20240.00890.00890.00880.00880.00882,923
31 Jan 20240.00810.00880.00810.00880.00886,083
30 Jan 20240.00890.00890.00880.00880.00886,781
29 Jan 20240.00810.00880.00810.00850.008548,173
26 Jan 20240.00820.00880.00820.00870.00873,506
25 Jan 20240.00890.00890.00890.00890.00896,004
24 Jan 20240.00890.00890.00810.00850.008526,630
23 Jan 20240.00890.00890.00840.00840.008417,100
22 Jan 20240.00890.00890.00800.00890.008929,340
19 Jan 20240.00860.00860.00860.00860.00863,541
18 Jan 20240.00970.00970.00970.00970.00971,000
17 Jan 20240.01190.01190.00900.00900.00906,940
16 Jan 20240.00980.00980.00920.00920.00927,650
12 Jan 20240.00990.01030.00890.00900.00906,280
11 Jan 20240.00800.00950.00800.00950.009531,273
10 Jan 20240.01030.01030.01030.01030.0103507
09 Jan 20240.00990.00990.00870.00870.00871,200
08 Jan 20240.00580.00990.00580.00950.00954,680
05 Jan 20240.00910.01030.00800.00920.00928,189
04 Jan 20240.00930.00970.00930.00970.00971,600
03 Jan 20240.00900.00920.00800.00920.009212,625
02 Jan 20240.01000.01140.00800.00800.008018,909
29 Dec 20230.00940.01000.00770.00950.00959,363
28 Dec 20230.00580.01030.00580.01030.010327,274
27 Dec 20230.00750.01030.00750.00990.0099110,839
26 Dec 20230.01050.01180.00210.01090.010924,034
22 Dec 20230.01200.01320.00780.01050.010525,425
21 Dec 20230.01130.01190.00780.01190.0119172,711
20 Dec 20230.01360.01360.01080.01100.011049,011
19 Dec 20230.01000.01360.01000.01080.010813,970
18 Dec 20230.01000.01090.01000.01000.010022,408
15 Dec 20230.01120.01120.01120.01120.01121,000
14 Dec 20230.01000.01120.01000.01030.010332,026
13 Dec 20230.01090.01130.01000.01130.011355,850
12 Dec 20230.01240.01460.01240.01350.01353,249
11 Dec 20230.01290.01320.01040.01320.013215,050
08 Dec 20230.01270.01380.01040.01220.012248,207
07 Dec 20230.01360.01360.01120.01140.011422,128
06 Dec 20230.01120.01120.01120.01120.01125,000
05 Dec 20230.01290.01320.01210.01320.01325,550
04 Dec 20230.01230.01320.01080.01080.010821,186
01 Dec 20230.01270.01270.01170.01170.011721,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...