Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entourage Health Corp (OP: ETRGF )

0.0074 -0.0005 (-6.33%)

Streaming Delayed Price Updated: 3:03 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	0.0061	0.0074	0.0061	0.0074	13,824	-0.00(-6.33%)
Oct 17, 2024	0.0061	0.0079	0.0061	0.0079	3,405	-0.00(-2.47%)
Oct 16, 2024	0.0086	0.0086	0.0075	0.0081	18,991	+0.00(+2.53%)
Oct 15, 2024	0.0080	0.0080	0.0079	0.0079	600	+0.00(+8.22%)
Oct 14, 2024	0.0060	0.0085	0.0060	0.0073	126,725	-0.00(-7.59%)
Oct 11, 2024	0.0083	0.0083	0.0079	0.0079	7,990	-0.00(-3.66%)
Oct 10, 2024	0.0084	0.0084	0.0075	0.0082	107,027	+0.00(+36.67%)
Oct 09, 2024	0.0060	0.0060	0.0060	0.0060	5,000	-0.00(-25.93%)
Oct 08, 2024	0.0087	0.0087	0.0081	0.0081	55,325	-0.00(-5.81%)
Oct 07, 2024	0.0086	0.0086	0.0086	0.0086	10,000	-0.00(-1.15%)
Oct 04, 2024	0.0087	0.0087	0.0086	0.0087	570	+0.00(+0.00%)
Oct 03, 2024	0.0085	0.0087	0.0085	0.0087	1,750	+0.00(+1.16%)
Oct 02, 2024	0.0086	0.0086	0.0085	0.0086	520	+0.00(+0.00%)
Oct 01, 2024	0.0086	0.0086	0.0086	0.0086	11,000	+0.00(+1.18%)
Sep 30, 2024	0.0085	0.0086	0.0081	0.0085	2,296	+0.00(+10.39%)
Sep 26, 2024				0.0077	0	-0.00(-6.10%)
Sep 25, 2024	0.0077	0.0082	0.0077	0.0082	11,100	+0.00(+6.49%)
Sep 24, 2024	0.0080	0.0082	0.0077	0.0077	13,527	-0.00(-6.10%)
Sep 23, 2024	0.0074	0.0082	0.0071	0.0082	6,593	+0.00(+3.80%)
Sep 20, 2024	0.0079	0.0079	0.0079	0.0079	2,000	-0.00(-3.66%)
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%)

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 San Rafael

Find A Business

or Browse Listings

Entourage Health Corp (OP: ETRGF )

Historical Prices