Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entourage Health Corp (OP: ETRGF )

0.0082 +0.0003 (+3.80%)

Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	0.0079	0.0082	0.0079	0.0082	4,164	+0.00(+3.80%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Entourage Health Corp (OP: ETRGF )

Historical Prices