Canada Markets open in 6 hrs 12 mins

Entourage Health Corp. (ETRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0378+0.0002 (+0.53%)
At close: 02:27PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 20220.03740.04290.03740.03780.03782,746
Aug 11, 20220.04000.04070.03760.03760.0376116,797
Aug 10, 20220.03800.04000.03740.04000.040038,978
Aug 09, 20220.04000.04000.03800.03800.038098,288
Aug 08, 20220.04500.04500.03830.04210.042110,200
Aug 05, 20220.04000.04710.04000.04500.0450106,156
Aug 04, 20220.03930.04000.03820.03840.038438,447
Aug 03, 20220.03910.03930.03910.03930.03932,215
Aug 02, 20220.03660.03880.03650.03800.03807,132
Aug 01, 20220.03820.04000.03650.03820.03825,575
Jul 29, 20220.03800.03820.03750.03750.037512,686
Jul 28, 20220.03890.03890.03750.03750.03753,120
Jul 27, 20220.04000.04000.03750.03750.03757,881
Jul 26, 20220.03530.04000.03530.03820.038210,500
Jul 25, 20220.03370.04150.03370.04050.04051,751
Jul 22, 20220.04410.04500.03810.03810.038151,265
Jul 21, 20220.04140.04140.04140.04140.0414300
Jul 20, 20220.04770.04770.03800.04310.0431100,700
Jul 19, 20220.05030.05030.03820.03820.038215,625
Jul 18, 20220.05000.05080.04270.04720.047222,380
Jul 15, 20220.04710.05000.04520.04520.0452308,195
Jul 14, 20220.04000.04440.04000.04300.043035,286
Jul 13, 20220.04150.04610.04140.04610.046199,860
Jul 12, 20220.03850.04290.03850.04150.041543,642
Jul 11, 20220.03740.04050.03740.03820.038213,127
Jul 08, 20220.03750.04300.03750.03980.0398279,636
Jul 07, 20220.04270.04300.03740.03750.037531,562
Jul 06, 20220.03730.04260.03730.04220.042296,712
Jul 05, 20220.03950.04220.03950.03970.03974,836
Jul 01, 20220.03850.03850.03850.03850.038511,070
Jun 30, 20220.03810.04280.03800.04280.04287,674
Jun 29, 20220.04070.04240.04070.04080.04083,001
Jun 28, 20220.04000.04000.04000.04000.040010,000
Jun 27, 20220.04650.04650.04180.04180.041823,455
Jun 24, 20220.04560.04560.04560.04560.04567,025
Jun 23, 20220.04120.05000.04120.04960.04967,600
Jun 22, 20220.03970.03970.03970.03970.03971,060
Jun 21, 20220.04430.05290.04430.04750.047534,166
Jun 17, 20220.04300.04510.04000.04510.045121,975
Jun 16, 20220.04250.04630.04020.04630.04632,800
Jun 15, 20220.04710.04760.04550.04550.04552,220
Jun 14, 20220.03610.05100.03610.05100.051019,683
Jun 13, 20220.03950.04700.03650.04700.0470248,341
Jun 10, 20220.04300.04600.04300.04600.046023,586
Jun 09, 20220.04290.04680.04290.04680.04687,940
Jun 08, 20220.04000.05300.04000.04640.0464519,892
Jun 07, 20220.03110.04100.03110.03600.036078,941
Jun 06, 20220.03000.04000.03000.03110.031145,210
Jun 03, 20220.03620.05100.03620.04000.040052,133
Jun 02, 20220.04280.04840.04120.04370.04377,414
Jun 01, 20220.05530.05530.04750.04750.04753,879
May 31, 20220.05130.05240.04270.05010.050175,015
May 27, 20220.04630.04630.04470.04630.046360,220
May 26, 20220.04600.05180.04600.04630.046325,007
May 25, 20220.05120.06000.05120.05120.051250,796
May 24, 20220.05310.05310.04640.04880.048875,489
May 23, 20220.05000.06150.04500.05600.056068,190
May 20, 20220.04850.04850.04850.04850.0485362
May 19, 20220.05200.05200.04270.05200.052079,778
May 18, 20220.06100.06500.05000.05000.050051,685
May 17, 20220.06000.08500.06000.08300.08304,359
May 16, 20220.08000.12000.06180.06500.065049,081
May 13, 20220.06000.07500.06000.07000.070011,060
May 12, 20220.06500.06500.06250.06250.062524,830
May 11, 20220.05290.06860.05000.06300.0630117,602
May 10, 20220.04950.05480.04900.05460.05462,720
May 09, 20220.05190.06300.04800.04800.0480185,833
May 06, 20220.05870.06000.05700.06000.060018,000
May 05, 20220.05800.06310.05800.06000.0600328,541
May 04, 20220.05740.05740.05360.05420.05424,239
May 03, 20220.05700.05700.05300.05300.0530116,886
May 02, 20220.05310.05720.05310.05720.057215,360
Apr 29, 20220.06800.06800.05390.05640.056412,173
Apr 28, 20220.05400.05740.05400.05740.05744,200
Apr 27, 20220.05910.05920.05390.05560.055663,100
Apr 26, 20220.05800.05940.05000.05600.056021,850
Apr 25, 20220.05220.05980.05220.05380.0538162,825
Apr 22, 20220.05960.05960.05870.05870.058781,525
Apr 21, 20220.05200.06210.05200.05890.0589159,565
Apr 20, 20220.05950.05960.05880.05880.05885,880
Apr 19, 20220.06420.06420.05820.05920.0592254,767
Apr 18, 20220.06100.06250.05500.06090.060917,527
Apr 14, 20220.06140.06200.05890.06200.06203,708
Apr 13, 20220.05840.06270.05840.06000.060051,590
Apr 12, 20220.05700.06820.05700.06100.061018,419
Apr 11, 20220.05900.06820.05900.06460.064669,873
Apr 08, 20220.06160.06860.06160.06580.0658161,965
Apr 07, 20220.07230.07230.06100.06880.068828,100
Apr 06, 20220.06980.07700.06400.06980.069828,911
Apr 05, 20220.06370.06870.06370.06870.06879,667
Apr 04, 20220.06440.07700.06230.06630.066363,410
Apr 01, 20220.05970.07660.05970.07660.076641,740
Mar 31, 20220.06500.06810.06100.06100.061020,334
Mar 30, 20220.06300.06940.06000.06340.063420,743
Mar 29, 20220.06700.06870.06230.06580.065828,290
Mar 28, 20220.07700.07700.06310.06310.063127,702
Mar 25, 20220.06530.07260.06340.07060.070685,055
Mar 24, 20220.06600.06880.05910.06640.0664142,633
Mar 23, 20220.07700.07700.06370.06640.06646,114
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...