Canada Markets closed

Entourage Health Corp. (ETRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0795-0.0035 (-4.22%)
At close: 03:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.08500.08500.07470.07950.079546,052
Jan. 20, 20220.07280.08930.07280.08300.083095,115
Jan. 19, 20220.09860.10700.07900.08210.0821143,116
Jan. 18, 20220.08800.09740.08600.08870.0887148,306
Jan. 14, 20220.06300.07960.06300.07680.076857,239
Jan. 13, 20220.07000.07640.06600.07440.074440,240
Jan. 12, 20220.07590.07650.06670.06700.067018,047
Jan. 11, 20220.06220.07260.06000.06730.067362,346
Jan. 10, 20220.06360.06980.06360.06620.066230,836
Jan. 07, 20220.06690.07280.06640.06650.066597,015
Jan. 06, 20220.07500.07540.06540.07000.070090,419
Jan. 05, 20220.06450.07000.06300.06900.0690103,332
Jan. 04, 20220.06220.06700.06180.06240.062476,338
Jan. 03, 20220.06270.06650.06000.06440.064463,392
Dec. 31, 20210.05800.06710.05800.06550.065574,995
Dec. 30, 20210.07260.07530.06030.06570.0657480,825
Dec. 29, 20210.06500.07000.06100.06350.0635244,665
Dec. 28, 20210.07260.07260.07260.07260.0726-
Dec. 27, 20210.07260.07260.07260.07260.0726-
Dec. 23, 20210.06500.07420.06400.07260.0726217,199
Dec. 22, 20210.06200.07200.06200.06710.0671107,059
Dec. 21, 20210.07500.07500.05700.06570.0657195,801
Dec. 20, 20210.05900.06810.05900.06500.0650125,833
Dec. 17, 20210.05650.06380.05340.06380.0638285,184
Dec. 16, 20210.05530.06570.05520.05900.0590164,770
Dec. 15, 20210.05000.06200.05000.05750.0575276,425
Dec. 14, 20210.05040.06500.05040.05340.05341,223,521
Dec. 13, 20210.05900.07000.05900.06900.0690477,728
Dec. 10, 20210.05600.06900.05500.05900.059064,113
Dec. 09, 20210.05800.05990.05500.05600.0560919,724
Dec. 08, 20210.05470.06370.05470.05920.0592227,413
Dec. 07, 20210.06110.06430.06000.06200.062081,320
Dec. 06, 20210.07090.07090.05780.06000.06001,835,206
Dec. 03, 20210.07280.07280.06130.06590.0659133,466
Dec. 02, 20210.06890.07150.06520.06810.0681364,762
Dec. 01, 20210.07590.07590.06750.06750.067562,430
Nov. 30, 20210.07470.07500.06540.07170.0717755,230
Nov. 29, 20210.06900.08120.06570.06820.0682590,959
Nov. 26, 20210.07860.08360.06960.07520.0752146,123
Nov. 24, 20210.07800.08110.07800.08010.0801136,996
Nov. 23, 20210.08510.09040.07410.07870.0787145,000
Nov. 22, 20210.08880.09160.08160.08550.0855103,332
Nov. 19, 20210.09700.09700.07950.08100.0810103,064
Nov. 18, 20210.09500.09500.08230.08800.0880106,992
Nov. 17, 20210.08490.09000.07810.08990.089999,150
Nov. 16, 20210.09700.10000.08680.08900.0890269,589
Nov. 15, 20210.09780.11150.09250.09250.0925252,967
Nov. 12, 20210.09300.10760.09300.10490.1049163,368
Nov. 11, 20210.10000.11490.09960.09970.0997196,389
Nov. 10, 20210.12570.12750.10700.11310.1131154,082
Nov. 09, 20210.13200.13200.10900.12000.1200154,246
Nov. 08, 20210.12600.12600.11450.12000.120082,290
Nov. 05, 20210.11440.12560.11440.12000.120089,636
Nov. 04, 20210.11900.12900.11900.12580.1258139,291
Nov. 03, 20210.13000.13000.12010.12100.1210138,986
Nov. 02, 20210.12000.13170.12000.13000.130026,811
Nov. 01, 20210.11000.12980.11000.12970.129748,605
Oct. 29, 20210.12100.12820.12100.12750.127582,881
Oct. 28, 20210.12500.13010.12500.12680.126854,915
Oct. 27, 20210.13100.13100.12500.12510.125162,665
Oct. 26, 20210.13000.13620.11800.12950.129544,185
Oct. 25, 20210.13120.13720.12520.12880.1288112,789
Oct. 22, 20210.13500.14300.13500.13620.136291,192
Oct. 21, 20210.14500.14500.13430.13680.136840,034
Oct. 20, 20210.13100.14290.12750.14290.1429100,724
Oct. 19, 20210.14200.14200.12460.12900.129066,128
Oct. 18, 20210.12520.13160.12080.12750.1275107,576
Oct. 15, 20210.11010.12980.11010.12700.1270258,820
Oct. 14, 20210.13000.13740.12350.12650.1265112,528
Oct. 13, 20210.13260.13710.13200.13300.133057,005
Oct. 12, 20210.12400.13500.12400.13100.131051,308
Oct. 11, 20210.12300.12900.12300.12450.124520,214
Oct. 08, 20210.12650.13800.12650.13500.135094,908
Oct. 07, 20210.12300.13670.12300.13130.131377,376
Oct. 06, 20210.12300.13940.12300.12660.1266148,623
Oct. 05, 20210.14040.14040.12580.12710.1271341,677
Oct. 04, 20210.14100.15000.12960.13200.1320158,065
Oct. 01, 20210.14600.15630.14000.14500.1450116,053
Sep. 30, 20210.14500.16000.14500.15000.1500169,637
Sep. 29, 20210.15330.16110.15330.15670.156758,960
Sep. 28, 20210.15000.16630.15000.16000.160059,687
Sep. 27, 20210.16670.17270.15110.16570.1657109,333
Sep. 24, 20210.16430.17900.16360.16560.165679,963
Sep. 23, 20210.16390.17490.16100.17130.171378,842
Sep. 22, 20210.15380.17160.15380.16880.168841,780
Sep. 21, 20210.15400.17660.15400.17190.1719161,721
Sep. 20, 20210.17100.19800.17100.17400.1740180,304
Sep. 17, 20210.19200.19200.17900.18000.1800227,877
Sep. 16, 20210.18250.18910.17710.17710.1771102,880
Sep. 15, 20210.17000.18980.17000.18000.1800116,980
Sep. 14, 20210.18210.19000.18000.18180.181856,204
Sep. 13, 20210.18220.19130.18220.18460.184656,027
Sep. 10, 20210.18450.19980.18450.18580.1858243,577
Sep. 09, 20210.19990.19990.18460.18540.185447,919
Sep. 08, 20210.18800.19000.18450.18520.185279,434
Sep. 07, 20210.18060.20400.18060.18960.1896346,141
Sep. 03, 20210.18950.19510.18020.18320.1832137,879
Sep. 02, 20210.19520.19520.18510.18510.1851115,494
Sep. 01, 20210.19450.20350.18590.19000.190081,684
Aug. 31, 20210.19320.21620.18540.19470.1947158,069
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...