STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Entourage Health Corp. (ETRGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0092

0.0000

(0.00%)

As of 03:02PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0070	0.0092	0.0092	0.0092	0.0092	4,500
Apr 24, 2024	0.0148	0.0148	0.0092	0.0092	0.0092	12,800
Apr 23, 2024	0.0076	0.0119	0.0076	0.0112	0.0112	35,000
Apr 22, 2024	0.0080	0.0119	0.0080	0.0093	0.0093	10,779
Apr 19, 2024	0.0095	0.0095	0.0091	0.0091	0.0091	1,310
Apr 18, 2024	0.0070	0.0121	0.0070	0.0104	0.0104	6,613
Apr 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,081
Apr 15, 2024	0.0061	0.0093	0.0061	0.0075	0.0075	6,914
Apr 12, 2024	0.0104	0.0131	0.0104	0.0131	0.0131	4,660
Apr 11, 2024	0.0084	0.0145	0.0078	0.0143	0.0143	103,522
Apr 10, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Apr 09, 2024	0.0050	0.0078	0.0050	0.0068	0.0068	23,775
Apr 08, 2024	0.0078	0.0078	0.0060	0.0078	0.0078	7,277
Apr 05, 2024	0.0083	0.0083	0.0060	0.0060	0.0060	4,960
Apr 04, 2024	0.0079	0.0087	0.0079	0.0079	0.0079	48,100
Apr 03, 2024	0.0039	0.0079	0.0039	0.0079	0.0079	11,100
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	610
Apr 01, 2024	0.0070	0.0084	0.0055	0.0084	0.0084	27,016
Mar 28, 2024	0.0082	0.0092	0.0071	0.0071	0.0071	44,415
Mar 27, 2024	0.0076	0.0076	0.0071	0.0071	0.0071	6,273
Mar 26, 2024	0.0084	0.0084	0.0081	0.0081	0.0081	718
Mar 25, 2024	0.0080	0.0082	0.0080	0.0082	0.0082	100,892
Mar 22, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Mar 21, 2024	0.0092	0.0092	0.0090	0.0092	0.0092	22,955
Mar 20, 2024	0.0060	0.0090	0.0060	0.0088	0.0088	139,828
Mar 19, 2024	0.0076	0.0090	0.0070	0.0090	0.0090	18,902
Mar 18, 2024	0.0097	0.0097	0.0082	0.0082	0.0082	4,505
Mar 15, 2024	0.0076	0.0088	0.0076	0.0088	0.0088	4,710
Mar 14, 2024	0.0081	0.0096	0.0077	0.0091	0.0091	36,979
Mar 13, 2024	0.0087	0.0093	0.0085	0.0092	0.0092	10,130
Mar 12, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	305
Mar 11, 2024	0.0087	0.0089	0.0086	0.0089	0.0089	4,009
Mar 08, 2024	0.0076	0.0089	0.0076	0.0085	0.0085	17,854
Mar 07, 2024	0.0086	0.0087	0.0077	0.0077	0.0077	4,090
Mar 06, 2024	0.0086	0.0086	0.0076	0.0086	0.0086	7,305
Mar 05, 2024	0.0060	0.0080	0.0060	0.0080	0.0080	8,932
Mar 04, 2024	0.0086	0.0086	0.0070	0.0084	0.0084	6,176
Mar 01, 2024	0.0081	0.0086	0.0076	0.0086	0.0086	14,356
Feb 29, 2024	0.0093	0.0093	0.0080	0.0080	0.0080	7,804
Feb 28, 2024	0.0086	0.0093	0.0082	0.0092	0.0092	85,015
Feb 27, 2024	0.0088	0.0088	0.0068	0.0068	0.0068	4,034
Feb 26, 2024	0.0088	0.0088	0.0084	0.0084	0.0084	1,365
Feb 23, 2024	0.0086	0.0087	0.0084	0.0084	0.0084	5,783
Feb 22, 2024	0.0086	0.0087	0.0077	0.0087	0.0087	5,467
Feb 21, 2024	0.0076	0.0086	0.0076	0.0084	0.0084	47,633
Feb 20, 2024	0.0092	0.0092	0.0080	0.0080	0.0080	70,450
Feb 16, 2024	0.0070	0.0086	0.0070	0.0076	0.0076	66,302
Feb 15, 2024	0.0069	0.0087	0.0069	0.0087	0.0087	1,019
Feb 14, 2024	0.0076	0.0086	0.0076	0.0084	0.0084	20,885
Feb 13, 2024	0.0087	0.0087	0.0076	0.0086	0.0086	3,460
Feb 12, 2024	0.0069	0.0087	0.0069	0.0087	0.0087	28,470
Feb 09, 2024	0.0078	0.0089	0.0078	0.0089	0.0089	21,900
Feb 08, 2024	0.0077	0.0085	0.0077	0.0085	0.0085	15,001
Feb 07, 2024	0.0069	0.0088	0.0069	0.0087	0.0087	21,985
Feb 06, 2024	0.0085	0.0087	0.0080	0.0087	0.0087	20,480
Feb 05, 2024	0.0088	0.0088	0.0080	0.0088	0.0088	4,500
Feb 02, 2024	0.0089	0.0089	0.0081	0.0088	0.0088	3,931
Feb 01, 2024	0.0089	0.0089	0.0088	0.0088	0.0088	2,923
Jan 31, 2024	0.0081	0.0088	0.0081	0.0088	0.0088	6,083
Jan 30, 2024	0.0089	0.0089	0.0088	0.0088	0.0088	6,781
Jan 29, 2024	0.0081	0.0088	0.0081	0.0085	0.0085	48,173
Jan 26, 2024	0.0082	0.0088	0.0082	0.0087	0.0087	3,506
Jan 25, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	6,004
Jan 24, 2024	0.0089	0.0089	0.0081	0.0085	0.0085	26,630
Jan 23, 2024	0.0089	0.0089	0.0084	0.0084	0.0084	17,100
Jan 22, 2024	0.0089	0.0089	0.0080	0.0089	0.0089	29,340
Jan 19, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	3,541
Jan 18, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	1,000
Jan 17, 2024	0.0119	0.0119	0.0090	0.0090	0.0090	6,940
Jan 16, 2024	0.0098	0.0098	0.0092	0.0092	0.0092	7,650
Jan 12, 2024	0.0099	0.0103	0.0089	0.0090	0.0090	6,280
Jan 11, 2024	0.0080	0.0095	0.0080	0.0095	0.0095	31,273
Jan 10, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	507
Jan 09, 2024	0.0099	0.0099	0.0087	0.0087	0.0087	1,200
Jan 08, 2024	0.0058	0.0099	0.0058	0.0095	0.0095	4,680
Jan 05, 2024	0.0091	0.0103	0.0080	0.0092	0.0092	8,189
Jan 04, 2024	0.0093	0.0097	0.0093	0.0097	0.0097	1,600
Jan 03, 2024	0.0090	0.0092	0.0080	0.0092	0.0092	12,625
Jan 02, 2024	0.0100	0.0114	0.0080	0.0080	0.0080	18,909
Dec 29, 2023	0.0094	0.0100	0.0077	0.0095	0.0095	9,363
Dec 28, 2023	0.0058	0.0103	0.0058	0.0103	0.0103	27,274
Dec 27, 2023	0.0075	0.0103	0.0075	0.0099	0.0099	110,839
Dec 26, 2023	0.0105	0.0118	0.0021	0.0109	0.0109	24,034
Dec 22, 2023	0.0120	0.0132	0.0078	0.0105	0.0105	25,425
Dec 21, 2023	0.0113	0.0119	0.0078	0.0119	0.0119	172,711
Dec 20, 2023	0.0136	0.0136	0.0108	0.0110	0.0110	49,011
Dec 19, 2023	0.0100	0.0136	0.0100	0.0108	0.0108	13,970
Dec 18, 2023	0.0100	0.0109	0.0100	0.0100	0.0100	22,408
Dec 15, 2023	0.0112	0.0112	0.0112	0.0112	0.0112	1,000
Dec 14, 2023	0.0100	0.0112	0.0100	0.0103	0.0103	32,026
Dec 13, 2023	0.0109	0.0113	0.0100	0.0113	0.0113	55,850
Dec 12, 2023	0.0124	0.0146	0.0124	0.0135	0.0135	3,249
Dec 11, 2023	0.0129	0.0132	0.0104	0.0132	0.0132	15,050
Dec 08, 2023	0.0127	0.0138	0.0104	0.0122	0.0122	48,207
Dec 07, 2023	0.0136	0.0136	0.0112	0.0114	0.0114	22,128
Dec 06, 2023	0.0112	0.0112	0.0112	0.0112	0.0112	5,000
Dec 05, 2023	0.0129	0.0132	0.0121	0.0132	0.0132	5,550
Dec 04, 2023	0.0123	0.0132	0.0108	0.0108	0.0108	21,186
Dec 01, 2023	0.0127	0.0127	0.0117	0.0117	0.0117	21,655
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,928.13+42.75(+0.20%)

S&P 5005,102.28+53.86(+1.07%)

DOW38,217.84+132.04(+0.35%)

CAD/USD0.7308-0.0015(-0.20%)

CRUDE OIL84.07+0.50(+0.60%)

Bitcoin CAD86,900.55-510.06(-0.58%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Entourage Health Corp. (ETRGF)

S&P/TSX
21,928.13
+42.75(+0.20%)

S&P 500
5,102.28
+53.86(+1.07%)

DOW
38,217.84
+132.04(+0.35%)

CAD/USD
0.7308
-0.0015(-0.20%)

CRUDE OIL
84.07
+0.50(+0.60%)

Bitcoin CAD
86,900.55
-510.06(-0.58%)