Entourage Health Corporation (PK) (ETRGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00046 | 5 | 0.0092 | 0.011 | 0.0075 | 108825 | 0.0109603 | CS |
| 4 | 0.00011 | 1.15183246073 | 0.00955 | 0.012 | 0.007 | 45375 | 0.01033907 | CS |
| 12 | 0.00166 | 20.75 | 0.008 | 0.01334 | 0.007 | 36873 | 0.01032615 | CS |
| 26 | 0.00156 | 19.2592592593 | 0.0081 | 0.0148 | 0.0039 | 29017 | 0.00985735 | CS |
| 52 | -0.00454 | -31.9718309859 | 0.0142 | 0.021 | 0.0021 | 30162 | 0.01104476 | CS |
| 156 | -0.18554 | -95.0512295082 | 0.1952 | 0.21 | 0.0021 | 57685 | 0.05669209 | CS |
| 260 | -0.18554 | -95.0512295082 | 0.1952 | 0.21 | 0.0021 | 57685 | 0.05669209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 0.00966 | 0.00041 | 4.43 | 0.00966 | 0.00966 | 0.00966 | 1523 |
| 1722288180 | 0.00925 | 0.0006 | 6.94 | 0.0075 | 0.0105 | 0.0075 | 1092 |
| 1722029100 | 0.00865 | -0.00235 | -21.36 | 0.00946 | 0.0097 | 0.00865 | 6636 |
| 1721942400 | 0.011 | 0.00036 | 3.38 | 0.0101 | 0.011 | 0.0101 | 529171 |
| 1721856480 | 0.01064 | 0.00064 | 6.40 | 0.0092 | 0.01064 | 0.0092 | 5705 |
| 1721770140 | 0.01 | 0 | 0.00 | 0.01 | 0.0104499 | 0.01 | 113826 |
| 1721683740 | 0.01 | 0.0025 | 33.33 | 0.01116 | 0.012 | 0.00954 | 4839 |
| 1721424180 | 0.0075 | -0.00102 | -11.97 | 0.0075 | 0.0075 | 0.007 | 23600 |
| 1721337960 | 0.00852 | -0.00102 | -10.69 | 0.0089 | 0.0089 | 0.00852 | 4036 |
| 1721251320 | 0.00954 | 0.00034 | 3.70 | 0.0107 | 0.0107 | 0.00954 | 310 |
| 1721164920 | 0.0092 | 0.0012 | 15.00 | 0.0089 | 0.0092999 | 0.0077 | 91022 |
| 1721078940 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 24700 |
| 1720819200 | 0.008 | 0.001 | 14.29 | 0.00882 | 0.00882 | 0.008 | 5087 |
| 1720733280 | 0.007 | -0.00245 | -25.93 | 0.007 | 0.007 | 0.007 | 900 |
| 1720646880 | 0.00945 | -0.00037 | -3.77 | 0.01 | 0.01 | 0.00945 | 8042 |
| 1720560540 | 0.00982 | 0.00033 | 3.48 | 0.007 | 0.00982 | 0.007 | 11915 |
| 1720473600 | 0.00949 | -0.00051 | -5.10 | 0.00958 | 0.00958 | 0.00949 | 2545 |
| 1720214640 | 0.01 | 0.0019 | 23.46 | 0.0081 | 0.01 | 0.0081 | 15523 |
| 1720041000 | 0.0081 | 0 | 0.00 | 0.00955 | 0.00955 | 0.0081 | 11651 |
| 1719955380 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1719868980 | 0.0081 | -0.00162 | -16.67 | 0.00969 | 0.0097 | 0.0081 | 2240 |
| 1719610020 | 0.00972 | 0.001395 | 16.76 | 0.00972 | 0.00972 | 0.00972 | 1215 |
| 1719523200 | 0.008325 | -0.001475 | -15.05 | 0.01218 | 0.01218 | 0.00819 | 52305 |
| 1719437040 | 0.0098 | -0.00172 | -14.93 | 0.0098 | 0.0098 | 0.0098 | 101 |
| 1719350880 | 0.01152 | 0.00118 | 11.41 | 0.0081 | 0.01152 | 0.0081 | 43850 |
| 1719264540 | 0.01034 | -0.00046 | -4.26 | 0.0081 | 0.01034 | 0.0081 | 300 |
| 1719005220 | 0.0108 | -0.0017 | -13.60 | 0.0098 | 0.0112 | 0.0098 | 129446 |
| 1718918640 | 0.0125 | 0.0029001 | 30.21 | 0.0101099 | 0.0125 | 0.0081 | 2519 |
| 1718746140 | 0.0095999 | -0.0002 | -2.04 | 0.0114 | 0.0114 | 0.0095999 | 1871 |
| 1718659680 | 0.0098 | -0.00025 | -2.49 | 0.01008 | 0.01014 | 0.0098 | 1380 |
| 1718400300 | 0.01005 | 5.0E-5 | 0.50 | 0.0114 | 0.0114 | 0.0092 | 7470 |
| 1718314140 | 0.01 | -0.0004 | -3.85 | 0.0106 | 0.0106 | 0.01 | 14050 |
| 1718227380 | 0.0104 | 0.0023 | 28.40 | 0.0101099 | 0.0105 | 0.0099 | 6046 |
| 1718141340 | 0.0081 | -0.00145 | -15.18 | 0.0081 | 0.0081 | 0.0081 | 12500 |
| 1718054880 | 0.00955 | 0.00043 | 4.71 | 0.00955 | 0.00955 | 0.00955 | 1724 |
| 1717795800 | 0.00912 | -0.00098 | -9.70 | 0.01142 | 0.01142 | 0.0081 | 1242 |
| 1717709400 | 0.0101 | -0.0009 | -8.18 | 0.011 | 0.011 | 0.008 | 195867 |
| 1717622460 | 0.011 | 0.00156 | 16.53 | 0.011 | 0.011 | 0.011 | 21008 |
| 1717536360 | 0.00944 | -0.00156 | -14.18 | 0.0107 | 0.0107 | 0.0076 | 30388 |
| 1717450140 | 0.011 | -0.0018 | -14.06 | 0.011 | 0.011 | 0.011 | 2000 |
| 1717190940 | 0.0128 | 0.0027 | 26.73 | 0.01214 | 0.01334 | 0.01214 | 107000 |
| 1717104540 | 0.0101 | -0.0027 | -21.09 | 0.0101 | 0.0101 | 0.0101 | 190 |
| 1717018020 | 0.0128 | -0.00024 | -1.84 | 0.0102 | 0.01332 | 0.0102 | 18400 |
| 1716931740 | 0.01304 | -0.00012 | -0.91 | 0.013 | 0.01304 | 0.01072 | 3360 |
| 1716585840 | 0.01316 | 0.003665 | 38.60 | 0.01066 | 0.01316 | 0.01 | 5640 |
| 1716499740 | 0.009495 | 0.001795 | 23.31 | 0.0076 | 0.01188 | 0.0076 | 12768 |
| 1716412800 | 0.0077 | -0.0033 | -30.00 | 0.00908 | 0.011 | 0.0076 | 29100 |
| 1716326940 | 0.011 | 5.0E-5 | 0.46 | 0.01 | 0.0111 | 0.01 | 24250 |
| 1716240180 | 0.01095 | -0.00045 | -3.95 | 0.0081 | 0.01095 | 0.0081 | 10069 |
| 1715981340 | 0.0114 | 0.0016 | 16.33 | 0.0114 | 0.0114 | 0.0114 | 207 |
| 1715894940 | 0.0098 | -0.00065 | -6.22 | 0.007 | 0.011 | 0.007 | 310179 |
| 1715808000 | 0.0104499 | 0.0004099 | 4.08 | 0.0096399 | 0.01048 | 0.008 | 46963 |
| 1715722140 | 0.01004 | 0.0003 | 3.08 | 0.01192 | 0.01192 | 0.0094 | 19640 |
| 1715635200 | 0.00974 | 0.00029 | 3.07 | 0.0098 | 0.0098 | 0.00974 | 905 |
| 1715376000 | 0.00945 | -0.00263 | -21.77 | 0.0098 | 0.0115 | 0.00945 | 45576 |
| 1715289600 | 0.01208 | 0 | 0.00 | 0.01208 | 0.01208 | 0.01208 | 0 |
| 1715203200 | 0.01208 | 0.00238 | 24.54 | 0.008 | 0.01208 | 0.008 | 4100 |
| 1715117340 | 0.0097 | -0.001 | -9.35 | 0.01 | 0.0115 | 0.008 | 106590 |
| 1715030940 | 0.0107 | 0.0004 | 3.88 | 0.0106 | 0.01288 | 0.0105 | 17119 |
| 1714771740 | 0.0103 | -0.0006 | -5.50 | 0.0106 | 0.0106 | 0.0103 | 15202 |
| 1714685340 | 0.0109 | 0.00036 | 3.42 | 0.01024 | 0.0109 | 0.01 | 23000 |
| 1714598400 | 0.01054 | -0.00166 | -13.61 | 0.0148 | 0.0148 | 0.0104499 | 44495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
