ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,243.60
      0.26%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.425
      -0.02%
      Bitcoin
      70,198.20
      0.10%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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)

      0.011
      0.00005 (0.46%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      ETRGF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 15 2024 0.0088 -0.00028 -3.08% 0.0076 0.0088 0.0076 4,710
      Mar 14 2024 0.00908 -0.0001 -1.09% 0.00811 0.00958 0.0077 36,979
      Mar 13 2024 0.00918 0.00078 9.29% 0.0087 0.0093 0.0085 10,130
      Mar 12 2024 0.0084 -0.00054 -6.04% 0.0084 0.0084 0.0084 305
      Mar 11 2024 0.00894 0.00044 5.18% 0.00866 0.00894 0.008625 4,009
      Mar 08 2024 0.0085 0.0008 10.39% 0.0076 0.0089 0.0076 17,854
      Mar 07 2024 0.0077 -0.00092 -10.67% 0.00862 0.00866 0.0077 4,090
      Mar 06 2024 0.00862 0.00065 8.10% 0.00862 0.00862 0.0076 7,305
      Mar 05 2024 0.007974 -0.00048 -5.63% 0.006 0.007974 0.006 8,932
      Mar 04 2024 0.00845 -0.00017 -1.97% 0.00862 0.00862 0.007 6,176
      Mar 01 2024 0.00862 0.0006 7.41% 0.00811 0.00862 0.0076 14,356
      Feb 29 2024 0.008025 -0.0012 -13.01% 0.0093 0.0093 0.008025 7,804
      Feb 28 2024 0.009225 0.00243 35.66% 0.00856 0.00926 0.00824 85,015
      Feb 27 2024 0.0068 -0.00165 -19.53% 0.0088 0.0088 0.0068 4,034
      Feb 26 2024 0.00845 0.00005 0.60% 0.0088 0.0088 0.00845 1,365
      Feb 23 2024 0.0084 -0.00026 -3.00% 0.0086 0.00872 0.0084 5,783
      Feb 22 2024 0.00866 0.0003 3.59% 0.0086 0.00866 0.0077 5,467

      Your Recent History

      USOTC
      ETRGF
      Entourage Health (PK)
      Delayed Upgrade Clock