Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entourage Health Corp (OP: ETRGF )

0.0079 -0.0004 (-4.82%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.0083 0.0086 0.0079 0.0079 36,700 -0.00(-4.82%)
Sep 17, 2024 0.0085 0.0085 0.0083 0.0083 1,015 +0.00(+0.00%)
Sep 16, 2024 0.0083 0.0084 0.0083 0.0083 7,657 +0.00(+9.21%)
Sep 13, 2024 0.0076 0.0076 0.0076 0.0076 1,500 -0.00(-12.64%)
Sep 12, 2024 0.0106 0.0106 0.0070 0.0087 8,050 +0.00(+0.00%)
Sep 11, 2024 0.0070 0.0091 0.0070 0.0087 4,770 -0.00(-4.40%)
Sep 10, 2024 0.0106 0.0106 0.0087 0.0091 16,558 -0.00(-4.21%)
Sep 09, 2024 0.0091 0.0095 0.0083 0.0095 10,252 +0.00(+35.71%)
Sep 06, 2024 0.0076 0.0092 0.0070 0.0070 14,342 -0.00(-23.91%)
Sep 05, 2024 0.0087 0.0092 0.0076 0.0092 58,278 +0.00(+3.37%)
Sep 04, 2024 0.0089 0.0089 0.0089 0.0089 2,807 +0.00(+4.71%)
Sep 03, 2024 0.0092 0.0092 0.0085 0.0085 1,100 -0.00(-8.60%)
Aug 30, 2024 0.0093 0.0093 0.0093 0.0093 300 +0.00(+20.78%)
Aug 29, 2024 0.0071 0.0086 0.0071 0.0077 159,045 -0.00(-8.33%)
Aug 28, 2024 0.0107 0.0107 0.0084 0.0084 21,100 -0.00(-11.58%)
Aug 27, 2024 0.0095 0.0095 0.0095 0.0095 130 +0.00(+0.00%)
Aug 26, 2024 0.0095 0.0095 0.0086 0.0095 8,285 +0.00(+6.74%)
Aug 23, 2024 0.0071 0.0095 0.0071 0.0089 10,533 +0.00(+27.14%)
Aug 22, 2024 0.0089 0.0089 0.0070 0.0070 684 -0.00(-24.73%)
Aug 20, 2024 0.0093 0 -0.00(-2.11%)
Aug 19, 2024 0.0089 0.0095 0.0089 0.0095 44,570 +0.00(+26.67%)
Aug 16, 2024 0.0075 0.0075 0.0075 0.0075 13,000 -0.00(-23.47%)
Aug 15, 2024 0.0094 0.0098 0.0091 0.0098 1,250 +0.00(+38.03%)
Aug 14, 2024 0.0071 0.0071 0.0071 0.0071 1,000 -0.00(-16.47%)
Aug 12, 2024 0.0085 30 +0.00(+19.72%)
Aug 08, 2024 0.0071 0 -0.00(-25.26%)
Aug 07, 2024 0.0095 0.0095 0.0095 0.0095 250 -0.00(-15.18%)
Aug 06, 2024 0.0099 0.0112 0.0096 0.0112 53,505 +0.00(+57.75%)
Aug 05, 2024 0.0110 0.0110 0.0071 0.0071 9,830 +0.00(+0.00%)
Aug 01, 2024 0.0071 165 -0.00(-6.58%)
Jul 31, 2024 0.0075 0.0097 0.0075 0.0076 3,493 -0.00(-21.65%)
Jul 30, 2024 0.0097 0.0097 0.0097 0.0097 1,523 +0.00(+4.30%)
Jul 29, 2024 0.0105 0.0105 0.0075 0.0093 1,092 +0.00(+6.90%)
Jul 26, 2024 0.0095 0.0097 0.0087 0.0087 6,636 -0.00(-20.91%)
Jul 25, 2024 0.0101 0.0110 0.0101 0.0110 529,171 +0.00(+3.77%)
Jul 24, 2024 0.0106 0.0106 0.0092 0.0106 5,705 +0.00(+6.00%)
Jul 23, 2024 0.0100 0.0105 0.0100 0.0100 113,826 +0.00(+0.00%)
Jul 22, 2024 0.0120 0.0120 0.0095 0.0100 4,839 +0.00(+33.33%)
Jul 19, 2024 0.0075 0.0075 0.0070 0.0075 23,600 -0.00(-11.76%)
Jul 18, 2024 0.0089 0.0089 0.0085 0.0085 4,036 -0.00(-10.53%)
Jul 17, 2024 0.0095 0.0107 0.0095 0.0095 310 +0.00(+3.26%)
Jul 16, 2024 0.0089 0.0093 0.0077 0.0092 91,022 +0.00(+15.00%)
Jul 15, 2024 0.0080 0.0080 0.0080 0.0080 24,700 +0.00(+0.00%)
Jul 12, 2024 0.0088 0.0088 0.0080 0.0080 5,087 +0.00(+14.29%)
Jul 11, 2024 0.0070 0.0070 0.0070 0.0070 900 -0.00(-26.32%)
Jul 10, 2024 0.0100 0.0100 0.0095 0.0095 8,042 -0.00(-3.06%)
Jul 09, 2024 0.0070 0.0098 0.0070 0.0098 11,915 +0.00(+3.16%)
Jul 08, 2024 0.0095 0.0096 0.0095 0.0095 2,545 -0.00(-5.00%)
Jul 05, 2024 0.0100 0.0100 0.0081 0.0100 15,523 +0.00(+23.46%)
Jul 03, 2024 0.0096 0.0096 0.0081 0.0081 11,651 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.