OTC Markets OTCPK - Delayed Quote USD

Entourage Health Corp. (ETRGF)

Compare
0.0073 -0.0001 (-1.35%)
At close: December 4 at 3:15:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 0.0087 0.0087 0.0070 0.0073 0.0073 107,575
Dec 3, 2024 0.0074 0.0081 0.0063 0.0080 0.0080 63,622
Dec 2, 2024 0.0074 0.0087 0.0069 0.0082 0.0082 83,349
Nov 29, 2024 0.0039 0.0063 0.0039 0.0050 0.0050 26,355
Nov 27, 2024 0.0054 0.0054 0.0040 0.0040 0.0040 16,228
Nov 26, 2024 0.0032 0.0063 0.0032 0.0056 0.0056 3,800
Nov 25, 2024 0.0063 0.0063 0.0039 0.0039 0.0039 9,859
Nov 22, 2024 0.0057 0.0068 0.0050 0.0068 0.0068 840
Nov 21, 2024 0.0032 0.0063 0.0032 0.0040 0.0040 23,519
Nov 20, 2024 0.0071 0.0071 0.0048 0.0048 0.0048 101,674
Nov 19, 2024 0.0067 0.0067 0.0039 0.0063 0.0063 61,700
Nov 18, 2024 0.0070 0.0070 0.0039 0.0039 0.0039 6,000
Nov 15, 2024 0.0039 0.0060 0.0039 0.0060 0.0060 5,574
Nov 14, 2024 0.0087 0.0087 0.0045 0.0063 0.0063 32,300
Nov 13, 2024 0.0032 0.0063 0.0032 0.0052 0.0052 14,313
Nov 12, 2024 0.0032 0.0063 0.0032 0.0053 0.0053 101,226
Nov 11, 2024 0.0060 0.0060 0.0050 0.0058 0.0058 5,850
Nov 8, 2024 0.0060 0.0074 0.0039 0.0050 0.0050 107,000
Nov 7, 2024 0.0050 0.0074 0.0050 0.0060 0.0060 3,100
Nov 6, 2024 0.0067 0.0077 0.0067 0.0071 0.0071 6,200
Nov 5, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 4,886
Nov 4, 2024 0.0060 0.0073 0.0060 0.0072 0.0072 30,100
Nov 1, 2024 0.0070 0.0074 0.0061 0.0074 0.0074 12,500
Oct 31, 2024 0.0076 0.0077 0.0076 0.0077 0.0077 6,300
Oct 30, 2024 0.0077 0.0077 0.0074 0.0074 0.0074 3,719
Oct 29, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 504
Oct 28, 2024 0.0086 0.0086 0.0077 0.0077 0.0077 18,680
Oct 25, 2024 0.0076 0.0076 0.0070 0.0075 0.0075 31,050
Oct 24, 2024 0.0078 0.0086 0.0075 0.0075 0.0075 35,775
Oct 23, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 969
Oct 22, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 10,055
Oct 21, 2024 0.0061 0.0081 0.0061 0.0072 0.0072 20,183
Oct 18, 2024 0.0061 0.0074 0.0061 0.0074 0.0074 13,824
Oct 17, 2024 0.0061 0.0079 0.0061 0.0079 0.0079 3,405
Oct 16, 2024 0.0086 0.0086 0.0075 0.0081 0.0081 18,991
Oct 15, 2024 0.0080 0.0080 0.0079 0.0079 0.0079 600
Oct 14, 2024 0.0060 0.0085 0.0060 0.0073 0.0073 126,725
Oct 11, 2024 0.0080 0.0083 0.0079 0.0079 0.0079 7,990
Oct 10, 2024 0.0084 0.0084 0.0075 0.0082 0.0082 107,027
Oct 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 5,000
Oct 8, 2024 0.0086 0.0087 0.0081 0.0081 0.0081 55,325
Oct 7, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 10,000
Oct 4, 2024 0.0086 0.0087 0.0086 0.0087 0.0087 570
Oct 3, 2024 0.0085 0.0087 0.0085 0.0087 0.0087 1,750
Oct 2, 2024 0.0085 0.0086 0.0085 0.0086 0.0086 520
Oct 1, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 11,000
Sep 30, 2024 0.0081 0.0086 0.0081 0.0085 0.0085 2,296
Sep 27, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Sep 26, 2024 0.0060 0.0077 0.0060 0.0077 0.0077 2,400
Sep 25, 2024 0.0077 0.0082 0.0077 0.0082 0.0082 11,100
Sep 24, 2024 0.0080 0.0082 0.0077 0.0077 0.0077 13,527
Sep 23, 2024 0.0074 0.0082 0.0071 0.0082 0.0082 6,593
Sep 20, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 2,000
Sep 19, 2024 0.0079 0.0082 0.0079 0.0082 0.0082 4,164
Sep 18, 2024 0.0083 0.0086 0.0079 0.0079 0.0079 36,700
Sep 17, 2024 0.0085 0.0085 0.0083 0.0083 0.0083 1,015
Sep 16, 2024 0.0083 0.0084 0.0083 0.0083 0.0083 7,657
Sep 13, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 1,500
Sep 12, 2024 0.0106 0.0106 0.0070 0.0087 0.0087 8,050
Sep 11, 2024 0.0070 0.0091 0.0070 0.0087 0.0087 4,770
Sep 10, 2024 0.0106 0.0106 0.0087 0.0091 0.0091 16,558
Sep 9, 2024 0.0083 0.0094 0.0083 0.0094 0.0094 10,252
Sep 6, 2024 0.0092 0.0092 0.0070 0.0070 0.0070 14,342
Sep 5, 2024 0.0087 0.0092 0.0076 0.0092 0.0092 58,278
Sep 4, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 2,807
Sep 3, 2024 0.0085 0.0092 0.0085 0.0085 0.0085 1,100
Aug 30, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 300
Aug 29, 2024 0.0071 0.0086 0.0071 0.0077 0.0077 159,045
Aug 28, 2024 0.0107 0.0107 0.0084 0.0084 0.0084 21,100
Aug 27, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 130
Aug 26, 2024 0.0095 0.0095 0.0086 0.0095 0.0095 8,285
Aug 23, 2024 0.0071 0.0095 0.0071 0.0089 0.0089 10,533
Aug 22, 2024 0.0089 0.0089 0.0070 0.0070 0.0070 684
Aug 21, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Aug 20, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 16,500
Aug 19, 2024 0.0089 0.0095 0.0089 0.0095 0.0095 44,570
Aug 16, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 13,000
Aug 15, 2024 0.0094 0.0098 0.0091 0.0098 0.0098 1,250
Aug 14, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 1,000
Aug 13, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Aug 12, 2024 0.0071 0.0091 0.0071 0.0085 0.0085 3,392
Aug 9, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Aug 8, 2024 0.0091 0.0096 0.0071 0.0071 0.0071 18,967
Aug 7, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 250
Aug 6, 2024 0.0096 0.0112 0.0096 0.0112 0.0112 53,505
Aug 5, 2024 0.0071 0.0110 0.0071 0.0071 0.0071 9,830
Aug 2, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Aug 1, 2024 0.0071 0.0097 0.0071 0.0071 0.0071 2,785
Jul 31, 2024 0.0097 0.0097 0.0075 0.0076 0.0076 3,493
Jul 30, 2024 0.0097 0.0097 0.0097 0.0097 0.0097 1,523
Jul 29, 2024 0.0075 0.0105 0.0075 0.0093 0.0093 1,092
Jul 26, 2024 0.0095 0.0097 0.0087 0.0087 0.0087 6,636
Jul 25, 2024 0.0101 0.0110 0.0101 0.0110 0.0110 529,171
Jul 24, 2024 0.0092 0.0106 0.0092 0.0106 0.0106 5,705
Jul 23, 2024 0.0100 0.0104 0.0100 0.0100 0.0100 113,826
Jul 22, 2024 0.0112 0.0120 0.0095 0.0100 0.0100 4,839
Jul 19, 2024 0.0075 0.0075 0.0070 0.0075 0.0075 23,600
Jul 18, 2024 0.0089 0.0089 0.0085 0.0085 0.0085 4,036
Jul 17, 2024 0.0107 0.0107 0.0095 0.0095 0.0095 310
Jul 16, 2024 0.0089 0.0093 0.0077 0.0092 0.0092 91,022
Jul 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 24,700
Jul 12, 2024 0.0088 0.0088 0.0080 0.0080 0.0080 5,087
Jul 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 900
Jul 10, 2024 0.0100 0.0100 0.0094 0.0094 0.0094 8,042
Jul 9, 2024 0.0070 0.0098 0.0070 0.0098 0.0098 11,915
Jul 8, 2024 0.0096 0.0096 0.0095 0.0095 0.0095 2,545
Jul 5, 2024 0.0081 0.0100 0.0081 0.0100 0.0100 15,523
Jul 3, 2024 0.0095 0.0095 0.0081 0.0081 0.0081 11,651
Jul 2, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Jul 1, 2024 0.0097 0.0097 0.0081 0.0081 0.0081 2,240
Jun 28, 2024 0.0097 0.0097 0.0097 0.0097 0.0097 1,215
Jun 27, 2024 0.0122 0.0122 0.0082 0.0083 0.0083 52,305
Jun 26, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 101
Jun 25, 2024 0.0081 0.0115 0.0081 0.0115 0.0115 43,850
Jun 24, 2024 0.0081 0.0103 0.0081 0.0103 0.0103 300
Jun 21, 2024 0.0098 0.0112 0.0098 0.0108 0.0108 129,446
Jun 20, 2024 0.0101 0.0125 0.0081 0.0125 0.0125 2,519
Jun 18, 2024 0.0114 0.0114 0.0096 0.0096 0.0096 1,871
Jun 17, 2024 0.0101 0.0101 0.0098 0.0098 0.0098 1,380
Jun 14, 2024 0.0114 0.0114 0.0092 0.0100 0.0100 7,470
Jun 13, 2024 0.0106 0.0106 0.0100 0.0100 0.0100 14,050
Jun 12, 2024 0.0101 0.0105 0.0099 0.0104 0.0104 6,046
Jun 11, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 12,500
Jun 10, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 1,724
Jun 7, 2024 0.0114 0.0114 0.0081 0.0091 0.0091 1,242
Jun 6, 2024 0.0110 0.0110 0.0080 0.0101 0.0101 195,867
Jun 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 21,008
Jun 4, 2024 0.0107 0.0107 0.0076 0.0094 0.0094 30,388
Jun 3, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 2,000
May 31, 2024 0.0121 0.0133 0.0121 0.0128 0.0128 107,000
May 30, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 190
May 29, 2024 0.0102 0.0133 0.0102 0.0128 0.0128 18,400
May 28, 2024 0.0130 0.0130 0.0107 0.0130 0.0130 3,360
May 24, 2024 0.0107 0.0132 0.0100 0.0132 0.0132 5,640
May 23, 2024 0.0076 0.0119 0.0076 0.0095 0.0095 12,768
May 22, 2024 0.0091 0.0110 0.0076 0.0077 0.0077 29,100
May 21, 2024 0.0100 0.0111 0.0100 0.0110 0.0110 24,250
May 20, 2024 0.0081 0.0110 0.0081 0.0110 0.0110 10,069
May 17, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 207
May 16, 2024 0.0070 0.0110 0.0070 0.0098 0.0098 310,179
May 15, 2024 0.0096 0.0105 0.0080 0.0104 0.0104 46,963
May 14, 2024 0.0119 0.0119 0.0094 0.0100 0.0100 19,640
May 13, 2024 0.0098 0.0098 0.0097 0.0097 0.0097 905
May 10, 2024 0.0098 0.0115 0.0094 0.0094 0.0094 45,576
May 9, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
May 8, 2024 0.0080 0.0121 0.0080 0.0121 0.0121 4,100
May 7, 2024 0.0100 0.0115 0.0080 0.0097 0.0097 106,590
May 6, 2024 0.0106 0.0129 0.0105 0.0107 0.0107 17,119
May 3, 2024 0.0106 0.0106 0.0103 0.0103 0.0103 15,202
May 2, 2024 0.0102 0.0109 0.0100 0.0109 0.0109 23,000
May 1, 2024 0.0148 0.0148 0.0104 0.0105 0.0105 44,495
Apr 30, 2024 0.0091 0.0124 0.0091 0.0122 0.0122 9,733
Apr 29, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 1,000
Apr 26, 2024 0.0092 0.0092 0.0092 0.0092 0.0092 -
Apr 25, 2024 0.0070 0.0117 0.0070 0.0092 0.0092 4,585
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 9, 2024 0.0050 0.0078 0.0050 0.0068 0.0068 23,775
Apr 8, 2024 0.0078 0.0078 0.0060 0.0078 0.0078 7,277
Apr 5, 2024 0.0083 0.0083 0.0060 0.0060 0.0060 4,960
Apr 4, 2024 0.0079 0.0087 0.0079 0.0079 0.0079 48,100
Apr 3, 2024 0.0039 0.0079 0.0039 0.0079 0.0079 11,100
Apr 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 610
Apr 1, 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 8, 2024 0.0076 0.0089 0.0076 0.0085 0.0085 17,854
Mar 7, 2024 0.0086 0.0087 0.0077 0.0077 0.0077 4,090
Mar 6, 2024 0.0086 0.0086 0.0076 0.0086 0.0086 7,305
Mar 5, 2024 0.0060 0.0080 0.0060 0.0080 0.0080 8,932
Mar 4, 2024 0.0086 0.0086 0.0070 0.0084 0.0084 6,176
Mar 1, 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 9, 2024 0.0078 0.0089 0.0078 0.0089 0.0089 21,900
Feb 8, 2024 0.0077 0.0085 0.0077 0.0085 0.0085 15,001
Feb 7, 2024 0.0069 0.0088 0.0069 0.0087 0.0087 21,985
Feb 6, 2024 0.0085 0.0087 0.0080 0.0087 0.0087 20,480
Feb 5, 2024 0.0088 0.0088 0.0080 0.0088 0.0088 4,500
Feb 2, 2024 0.0089 0.0089 0.0081 0.0088 0.0088 3,931
Feb 1, 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 9, 2024 0.0099 0.0099 0.0087 0.0087 0.0087 1,200
Jan 8, 2024 0.0058 0.0099 0.0058 0.0095 0.0095 4,680
Jan 5, 2024 0.0091 0.0103 0.0080 0.0092 0.0092 8,189
Jan 4, 2024 0.0093 0.0097 0.0093 0.0097 0.0097 1,600
Jan 3, 2024 0.0090 0.0092 0.0080 0.0092 0.0092 12,625
Jan 2, 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 8, 2023 0.0127 0.0138 0.0104 0.0122 0.0122 48,207
Dec 7, 2023 0.0136 0.0136 0.0112 0.0114 0.0114 22,128
Dec 6, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 5,000
Dec 5, 2023 0.0129 0.0132 0.0121 0.0132 0.0132 5,550

Related Tickers

BSPK Bespoke Extracts, Inc.
0.0715
0.00%
 
VIBEF Vibe Growth Corporation
0.1200
0.00%
 
CANQF CanaQuest Medical Corp.
0.0300
0.00%
 
XTXXF Adastra Holdings Ltd.
0.2200
+18.92%
 
VIVXF Avivagen Inc.
0.0001
0.00%
 
RAMM.CN RAMM Pharma Corp.
0.0150
0.00%
 
MSTH Mystic Holdings, Inc.
0.0563
0.00%
 
CNADF CanadaBis Capital Inc.
0.0350
0.00%
 
MJARF MJardin Group, Inc.
0.0001
0.00%
 
HHPHF Mojave Brands Inc.
0.1800
0.00%