Mail

ETRGF - Entourage Health Corp.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.0163	0.0163	0.0143	0.0143	0.0143	740
May 25, 2023	0.0180	0.0180	0.0147	0.0147	0.0147	48,000
May 24, 2023	0.0166	0.0180	0.0166	0.0180	0.0180	4,414
May 23, 2023	0.0153	0.0169	0.0153	0.0169	0.0169	9,200
May 22, 2023	0.0180	0.0180	0.0151	0.0153	0.0153	47,550
May 19, 2023	0.0198	0.0198	0.0180	0.0186	0.0186	16,200
May 18, 2023	0.0186	0.0186	0.0186	0.0186	0.0186	3,030
May 17, 2023	0.0152	0.0167	0.0152	0.0160	0.0160	67,109
May 16, 2023	0.0151	0.0169	0.0151	0.0160	0.0160	6,550
May 15, 2023	0.0160	0.0180	0.0152	0.0169	0.0169	50,856
May 12, 2023	0.0160	0.0177	0.0160	0.0177	0.0177	16,210
May 11, 2023	0.0170	0.0175	0.0160	0.0173	0.0173	37,500
May 10, 2023	0.0151	0.0182	0.0151	0.0170	0.0170	70,741
May 09, 2023	0.0180	0.0191	0.0180	0.0191	0.0191	23,331
May 08, 2023	0.0172	0.0173	0.0172	0.0173	0.0173	2,492
May 05, 2023	0.0171	0.0185	0.0166	0.0166	0.0166	501
May 04, 2023	0.0150	0.0175	0.0140	0.0140	0.0140	484,113
May 03, 2023	0.0173	0.0188	0.0150	0.0175	0.0175	12,290
May 02, 2023	0.0175	0.0175	0.0175	0.0175	0.0175	6,511
May 01, 2023	0.0173	0.0189	0.0173	0.0175	0.0175	39,638
Apr 28, 2023	0.0171	0.0210	0.0170	0.0189	0.0189	340,723
Apr 27, 2023	0.0202	0.0202	0.0180	0.0183	0.0183	15,775
Apr 26, 2023	0.0181	0.0183	0.0175	0.0175	0.0175	123,200
Apr 25, 2023	0.0184	0.0184	0.0175	0.0175	0.0175	7,022
Apr 24, 2023	0.0177	0.0183	0.0173	0.0183	0.0183	3,520
Apr 21, 2023	0.0181	0.0181	0.0181	0.0181	0.0181	14,507
Apr 20, 2023	0.0228	0.0228	0.0202	0.0209	0.0209	9,800
Apr 19, 2023	0.0228	0.0228	0.0170	0.0190	0.0190	14,068
Apr 18, 2023	0.0185	0.0226	0.0170	0.0226	0.0226	9,175
Apr 17, 2023	0.0170	0.0230	0.0170	0.0230	0.0230	35,996
Apr 14, 2023	0.0170	0.0200	0.0170	0.0170	0.0170	72,620
Apr 13, 2023	0.0170	0.0199	0.0170	0.0183	0.0183	35,213
Apr 12, 2023	0.0238	0.0238	0.0170	0.0186	0.0186	96,200
Apr 11, 2023	0.0250	0.0250	0.0175	0.0228	0.0228	36,598
Apr 10, 2023	0.0175	0.0227	0.0175	0.0227	0.0227	14,951
Apr 06, 2023	0.0210	0.0228	0.0175	0.0190	0.0190	38,260
Apr 05, 2023	0.0225	0.0230	0.0176	0.0192	0.0192	28,000
Apr 04, 2023	0.0200	0.0229	0.0175	0.0175	0.0175	55,700
Apr 03, 2023	0.0174	0.0211	0.0171	0.0180	0.0180	19,485
Mar 31, 2023	0.0170	0.0181	0.0170	0.0181	0.0181	4,675
Mar 30, 2023	0.0185	0.0195	0.0182	0.0185	0.0185	58,525
Mar 29, 2023	0.0194	0.0194	0.0181	0.0181	0.0181	8,730
Mar 28, 2023	0.0190	0.0190	0.0181	0.0181	0.0181	9,050
Mar 27, 2023	0.0210	0.0210	0.0177	0.0177	0.0177	14,000
Mar 24, 2023	0.0181	0.0186	0.0176	0.0184	0.0184	14,626
Mar 23, 2023	0.0176	0.0182	0.0174	0.0182	0.0182	21,088
Mar 22, 2023	0.0181	0.0181	0.0174	0.0180	0.0180	64,199
Mar 21, 2023	0.0228	0.0228	0.0184	0.0184	0.0184	1,547
Mar 20, 2023	0.0190	0.0203	0.0180	0.0180	0.0180	24,808
Mar 17, 2023	0.0190	0.0207	0.0190	0.0207	0.0207	51,719
Mar 16, 2023	0.0206	0.0213	0.0190	0.0190	0.0190	17,150
Mar 15, 2023	0.0190	0.0206	0.0190	0.0206	0.0206	7,620
Mar 14, 2023	0.0190	0.0207	0.0190	0.0200	0.0200	3,850
Mar 13, 2023	0.0180	0.0206	0.0180	0.0206	0.0206	8,701
Mar 10, 2023	0.0199	0.0199	0.0188	0.0188	0.0188	11,550
Mar 09, 2023	0.0205	0.0209	0.0188	0.0205	0.0205	11,150
Mar 08, 2023	0.0206	0.0214	0.0188	0.0188	0.0188	6,595
Mar 07, 2023	0.0190	0.0207	0.0190	0.0206	0.0206	32,000
Mar 06, 2023	0.0190	0.0199	0.0190	0.0190	0.0190	10,220
Mar 03, 2023	0.0220	0.0220	0.0208	0.0208	0.0208	527
Mar 02, 2023	0.0195	0.0195	0.0195	0.0195	0.0195	1,000
Mar 01, 2023	0.0190	0.0206	0.0190	0.0195	0.0195	5,500
Feb 28, 2023	0.0188	0.0188	0.0188	0.0188	0.0188	3,266
Feb 27, 2023	0.0181	0.0203	0.0181	0.0203	0.0203	74,632
Feb 24, 2023	0.0181	0.0188	0.0181	0.0188	0.0188	3,741
Feb 23, 2023	0.0203	0.0203	0.0181	0.0181	0.0181	10,000
Feb 22, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	250
Feb 21, 2023	0.0180	0.0191	0.0180	0.0190	0.0190	3,500
Feb 17, 2023	0.0180	0.0227	0.0180	0.0213	0.0213	22,352
Feb 16, 2023	0.0185	0.0228	0.0182	0.0228	0.0228	32,729
Feb 15, 2023	0.0186	0.0186	0.0185	0.0185	0.0185	25,000
Feb 14, 2023	0.0204	0.0230	0.0190	0.0230	0.0230	3,433
Feb 13, 2023	0.0185	0.0186	0.0185	0.0186	0.0186	3,819
Feb 10, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 09, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	604
Feb 08, 2023	0.0192	0.0192	0.0192	0.0192	0.0192	226
Feb 07, 2023	0.0209	0.0209	0.0185	0.0185	0.0185	23,060
Feb 06, 2023	0.0211	0.0224	0.0180	0.0224	0.0224	103,611
Feb 03, 2023	0.0183	0.0211	0.0182	0.0211	0.0211	38,516
Feb 02, 2023	0.0184	0.0200	0.0183	0.0196	0.0196	13,966
Feb 01, 2023	0.0178	0.0220	0.0178	0.0201	0.0201	10,535
Jan 31, 2023	0.0170	0.0204	0.0170	0.0190	0.0190	141,700
Jan 30, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	566
Jan 27, 2023	0.0177	0.0220	0.0177	0.0205	0.0205	26,215
Jan 26, 2023	0.0180	0.0200	0.0180	0.0197	0.0197	16,233
Jan 25, 2023	0.0190	0.0190	0.0180	0.0180	0.0180	48,203
Jan 24, 2023	0.0195	0.0198	0.0179	0.0198	0.0198	6,860
Jan 23, 2023	0.0182	0.0205	0.0182	0.0205	0.0205	15,300
Jan 20, 2023	0.0160	0.0215	0.0160	0.0202	0.0202	11,512
Jan 19, 2023	0.0161	0.0190	0.0161	0.0190	0.0190	6,049
Jan 18, 2023	0.0226	0.0226	0.0161	0.0198	0.0198	55,202
Jan 17, 2023	0.0160	0.0210	0.0160	0.0200	0.0200	5,532
Jan 13, 2023	0.0187	0.0189	0.0187	0.0189	0.0189	3,693
Jan 12, 2023	0.0157	0.0181	0.0157	0.0181	0.0181	8,180
Jan 11, 2023	0.0175	0.0189	0.0175	0.0189	0.0189	3,400
Jan 10, 2023	0.0197	0.0197	0.0175	0.0175	0.0175	54,016
Jan 09, 2023	0.0186	0.0190	0.0186	0.0190	0.0190	12,703
Jan 06, 2023	0.0194	0.0194	0.0145	0.0145	0.0145	45,234
Jan 05, 2023	0.0153	0.0189	0.0144	0.0171	0.0171	180,755
Jan 04, 2023	0.0194	0.0194	0.0168	0.0168	0.0168	9,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...