Dark

ETRGF
ENTOURAGE HEALTH CORP
stock OTC

Inactive

Apr 8, 2025

0.0040USD+14.286%(+0.0005)500

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-08	0.004000	0.004000	0.004000	0.004000	+14.286%	500	0.000%
2025-04-07	0.003000	0.003500	0.003000	0.003500	+16.667%	213,650	+14.286%
2025-04-04	0.003000	0.003000	0.003000	0.003000	0.000%	147,055	+33.333%
2025-04-03	0.003000	0.003000	0.003000	0.003000	0.000%	1,188	+33.333%
2025-04-02	0.003000	0.003000	0.003000	0.003000	-7.692%	4,835	+33.333%
2025-04-01	0.003400	0.003400	0.003250	0.003250	+8.333%	2,071	+23.077%
2025-03-31	0.003000	0.003000	0.003000	0.003000	-7.692%	6,832	+33.333%
2025-03-28	0.003000	0.003250	0.003000	0.003250	+3.175%	880	+23.077%
2025-03-27	0.003150	0.003150	0.003150	0.003150	+5.000%	138	+26.984%
2025-03-26	0.003000	0.003000	0.003000	0.003000	0.000%	2,000	+33.333%
2025-03-25	0.003000	0.003100	0.003000	0.003000	0.000%	948	+33.333%
2025-03-24	0.003000	0.003000	0.003000	0.003000	0.000%	84,315	+33.333%
2025-03-20	0.003000	0.003000	0.003000	0.003000	0.000%	15,000	+33.333%
2025-03-19	0.003000	0.003200	0.003000	0.003000	-6.250%	5,004	+33.333%
2025-03-18	0.003200	0.003200	0.003200	0.003200	-3.759%	125	+25.000%
2025-03-17	0.003400	0.003400	0.003200	0.003325	+2.308%	1,799	+20.301%
2025-03-14	0.003000	0.003250	0.003000	0.003250	+4.502%	3,221	+23.077%
2025-03-13	0.003110	0.003110	0.003110	0.003110	+3.667%	3,000	+28.617%
2025-03-12	0.003000	0.003000	0.003000	0.003000	-6.250%	85,000	+33.333%
2025-03-11	0.003000	0.003200	0.003000	0.003200	+6.667%	3,965	+25.000%
2025-03-10	0.003000	0.003000	0.003000	0.003000	-11.504%	1,000	+33.333%
2025-03-07	0.003200	0.003390	0.003200	0.003390	+13.000%	9,000	+17.994%
2025-03-06	0.003000	0.003000	0.003000	0.003000	-14.286%	193	+33.333%
2025-03-05	0.004000	0.004000	0.003500	0.003500	-5.405%	600	+14.286%
2025-03-04	0.003800	0.003800	0.003000	0.003700	-3.646%	71,420	+8.108%
2025-03-03	0.003420	0.003840	0.003000	0.003840	+28.000%	10,711	+4.167%
2025-02-28	0.003500	0.003500	0.003000	0.003000	-23.077%	801	+33.333%
2025-02-27	0.003000	0.003900	0.003000	0.003900	+30.000%	186,996	+2.564%
2025-02-26	0.003700	0.003700	0.003000	0.003000	-25.926%	206,125	+33.333%
2025-02-25	0.003000	0.004050	0.003000	0.004050	+9.459%	21,850	-1.235%
2025-02-24	0.003000	0.003700	0.003000	0.003700	+5.714%	40,000	+8.108%
2025-02-21	0.003500	0.003500	0.003500	0.003500	0.000%	11,666	+14.286%
2025-02-20	0.003500	0.004400	0.003500	0.003500	-5.914%	36,711	+14.286%
2025-02-19	0.003500	0.003950	0.003000	0.003720	+12.455%	12,929	+7.527%
2025-02-18	0.003700	0.004000	0.003308	0.003308	-4.116%	2,052	+20.919%
2025-02-14	0.003825	0.003825	0.003000	0.003450	+15.000%	89,814	+15.942%
2025-02-13	0.003000	0.003000	0.003000	0.003000	-18.919%	4,100	+33.333%
2025-02-12	0.003700	0.003700	0.003700	0.003700	+15.625%	300,050	+8.108%
2025-02-10	0.003600	0.003600	0.003000	0.003200	-14.667%	58,242	+25.000%
2025-02-07	0.004500	0.004500	0.003100	0.003750	-14.773%	55,457	+6.667%
2025-02-06	0.003100	0.004400	0.003100	0.004400	+46.667%	36,435	-9.091%
2025-02-05	0.004000	0.004300	0.003000	0.003000	-26.829%	146,886	+33.333%
2025-02-04	0.004100	0.004100	0.004100	0.004100	-5.963%	150	-2.439%
2025-02-03	0.004100	0.004360	0.004100	0.004360	-3.111%	11,157	-8.257%
2025-01-31	0.004900	0.004900	0.004500	0.004500	-13.958%	11,666	-11.111%
2025-01-30	0.004900	0.005230	0.004900	0.005230	-1.321%	8,295	-23.518%
2025-01-29	0.005650	0.005650	0.005300	0.005300	0.000%	5,603	-24.528%
2025-01-28	0.004900	0.005300	0.004900	0.005300	-13.681%	894	-24.528%
2025-01-27	0.005300	0.006140	0.005300	0.006140	+12.454%	172,414	-34.853%
2025-01-24	0.005700	0.005700	0.005220	0.005460	+3.019%	359,200	-26.740%
2025-01-23	0.005300	0.005500	0.005300	0.005300	+3.113%	526,276	-24.528%
2025-01-22	0.004000	0.005140	0.004000	0.005140	+9.829%	11,361	-22.179%
2025-01-21	0.004560	0.004750	0.004560	0.004680	+4.000%	1,372	-14.530%
2025-01-17	0.004450	0.005350	0.003800	0.004500	+25.000%	112,129	-11.111%
2025-01-16	0.003600	0.003600	0.003600	0.003600	-15.294%	6,000	+11.111%
2025-01-15	0.005000	0.005000	0.004250	0.004250	-4.494%	10,601	-5.882%
2025-01-14	0.004400	0.004500	0.004400	0.004450	-11.000%	7,020	-10.112%
2025-01-13	0.005000	0.005200	0.005000	0.005000	-3.101%	71,633	-20.000%
2025-01-10	0.005000	0.005200	0.005000	0.005160	-1.714%	63,863	-22.481%
2025-01-08	0.005250	0.005250	0.005250	0.005250	-0.662%	1,050	-23.810%
2025-01-07	0.005200	0.005300	0.005000	0.005285	-3.909%	54,330	-24.314%
2025-01-06	0.002900	0.005500	0.002900	0.005500	+29.412%	197,129	-27.273%
2025-01-03	0.004920	0.005200	0.003800	0.004250	-5.973%	49,695	-5.882%
2025-01-02	0.005200	0.005200	0.004520	0.004520	-9.600%	23,142	-11.504%
2024-12-31	0.004300	0.005000	0.003800	0.005000	-21.260%	287,533	-20.000%
2024-12-30	0.005200	0.006350	0.003950	0.006350	-15.424%	142,585	-37.008%
2024-12-27	0.004700	0.008600	0.004700	0.007508	+2.150%	13,550	-46.723%
2024-12-26	0.005100	0.007350	0.005100	0.007350	+1.829%	27,972	-45.578%
2024-12-24	0.005000	0.008700	0.005000	0.007218	-6.260%	10,900	-44.583%
2024-12-23	0.007620	0.007700	0.006800	0.007700	+4.478%	2,938	-48.052%
2024-12-20	0.007800	0.007800	0.006900	0.007370	-10.231%	27,975	-45.726%
2024-12-19	0.006800	0.008210	0.006800	0.008210	+5.935%	14,367	-51.279%
2024-12-18	0.005700	0.007750	0.005700	0.007750	-10.920%	29,529	-48.387%
2024-12-17	0.005700	0.008700	0.005700	0.008700	+12.258%	79,799	-54.023%
2024-12-16	0.007608	0.008700	0.007500	0.007750	0.000%	6,626	-48.387%
2024-12-13	0.006800	0.008650	0.006800	0.007750	+9.155%	45,945	-48.387%
2024-12-12	0.006320	0.008300	0.006320	0.007100	-8.974%	44,014	-43.662%
2024-12-11	0.007800	0.008000	0.007300	0.007800	0.000%	15,230	-48.718%
2024-12-10	0.007800	0.007800	0.007054	0.007800	0.000%	4,115	-48.718%
2024-12-09	0.006950	0.008020	0.003900	0.007800	+4.000%	25,577	-48.718%
2024-12-05	0.007500	0.007980	0.007500	0.007500	+2.740%	8,802	-46.667%
2024-12-04	0.008650	0.008650	0.007000	0.007300	-8.750%	107,575	-45.205%
2024-12-03	0.007400	0.008140	0.006320	0.008000	-2.200%	63,622	-50.000%
2024-12-02	0.007400	0.008700	0.006950	0.008180	+63.600%	83,349	-51.100%
2024-11-29	0.003950	0.006350	0.003900	0.005000	+25.000%	26,355	-20.000%
2024-11-27	0.005380	0.005380	0.004000	0.004000	-28.571%	16,228	0.000%
2024-11-26	0.003200	0.006300	0.003200	0.005600	+41.772%	3,800	-28.571%
2024-11-25	0.006300	0.006300	0.003950	0.003950	-42.082%	9,859	+1.266%
2024-11-22	0.005740	0.006820	0.005000	0.006820	+70.500%	840	-41.349%
2024-11-21	0.003200	0.006350	0.003200	0.004000	-16.667%	23,519	0.000%
2024-11-20	0.005050	0.005050	0.004800	0.004800	-23.810%	774	-16.667%
2024-11-19	0.006700	0.006700	0.003900	0.006300	+61.538%	61,700	-36.508%
2024-11-18	0.007000	0.007000	0.003900	0.003900	-35.000%	6,000	+2.564%
2024-11-15	0.003900	0.006000	0.003900	0.006000	-4.762%	5,574	-33.333%
2024-11-14	0.008700	0.008700	0.004500	0.006300	+20.000%	32,300	-36.508%
2024-11-13	0.003200	0.006300	0.003200	0.005250	-1.685%	14,313	-23.810%
2024-11-12	0.003200	0.006300	0.003200	0.005340	-7.612%	101,226	-25.094%
2024-11-11	0.005950	0.005950	0.005000	0.005780	+15.600%	5,850	-30.796%
2024-11-08	0.006000	0.007365	0.003900	0.005000	-16.667%	107,000	-20.000%
2024-11-07	0.005000	0.007350	0.005000	0.006000	-14.894%	3,100	-33.333%
2024-11-06	0.006700	0.007700	0.006700	0.007050	+6.015%	6,200	-43.262%
2024-11-05	0.006650	0.006650	0.006650	0.006650	-7.639%	4,886	-39.850%
2024-11-04	0.006000	0.007280	0.006000	0.007200	-2.703%	30,100	-44.444%
2024-11-01	0.007000	0.007400	0.006100	0.007400	-3.896%	12,500	-45.946%
2024-10-31	0.007580	0.007700	0.007580	0.007700	+3.774%	6,300	-48.052%
2024-10-30	0.007740	0.007740	0.007420	0.007420	-2.368%	3,719	-46.092%
2024-10-29	0.007600	0.007600	0.007600	0.007600	-1.299%	504	-47.368%
2024-10-28	0.008600	0.008600	0.007700	0.007700	+2.941%	18,680	-48.052%
2024-10-25	0.007600	0.007600	0.007000	0.007480	-0.399%	31,050	-46.524%
2024-10-24	0.007800	0.008600	0.007510	0.007510	+0.401%	35,775	-46.738%
2024-10-23	0.007480	0.007480	0.007480	0.007480	-4.103%	969	-46.524%
2024-10-22	0.007800	0.007800	0.007800	0.007800	+8.333%	10,055	-48.718%
2024-10-21	0.006100	0.008050	0.006100	0.007200	-2.703%	20,183	-44.444%
2024-10-18	0.006100	0.007400	0.006100	0.007400	-6.329%	13,824	-45.946%
2024-10-17	0.006100	0.007900	0.006100	0.007900	-2.469%	3,405	-49.367%
2024-10-16	0.008600	0.008600	0.007500	0.008100	+2.532%	18,991	-50.617%
2024-10-15	0.008000	0.008000	0.007900	0.007900	+8.219%	600	-49.367%
2024-10-14	0.006000	0.008500	0.006000	0.007300	-7.595%	126,725	-45.205%
2024-10-11	0.007980	0.008280	0.007900	0.007900	-3.659%	7,990	-49.367%
2024-10-10	0.008400	0.008400	0.007500	0.008200	+36.667%	107,027	-51.220%
2024-10-09	0.006000	0.006000	0.006000	0.006000	-25.926%	5,000	-33.333%
2024-10-08	0.008600	0.008700	0.008100	0.008100	-5.814%	55,325	-50.617%
2024-10-07	0.008600	0.008600	0.008600	0.008600	-1.149%	10,000	-53.488%
2024-10-04	0.008560	0.008700	0.008560	0.008700	0.000%	570	-54.023%
2024-10-03	0.008500	0.008700	0.008500	0.008700	+0.811%	1,750	-54.023%
2024-10-02	0.008500	0.008630	0.008500	0.008630	+0.349%	520	-53.650%
2024-10-01	0.008590	0.008600	0.008590	0.008600	+1.176%	11,000	-53.488%
2024-09-30	0.008100	0.008600	0.008100	0.008500	+10.390%	2,296	-52.941%
2024-09-26	0.006000	0.007700	0.006000	0.007700	-6.098%	2,400	-48.052%
2024-09-25	0.007700	0.008200	0.007700	0.008200	+6.494%	11,100	-51.220%
2024-09-24	0.008000	0.008200	0.007700	0.007700	-6.098%	13,527	-48.052%
2024-09-23	0.007380	0.008200	0.007100	0.008200	+3.405%	6,593	-51.220%
2024-09-20	0.007930	0.007930	0.007930	0.007930	-2.699%	2,000	-49.559%
2024-09-19	0.007930	0.008150	0.007890	0.008150	+2.774%	4,164	-50.920%
2024-09-18	0.008300	0.008600	0.007930	0.007930	-4.458%	36,700	-49.559%
2024-09-17	0.008500	0.008500	0.008300	0.008300	0.000%	1,015	-51.807%
2024-09-16	0.008300	0.008420	0.008300	0.008300	+9.211%	7,657	-51.807%
2024-09-13	0.007611	0.007611	0.007600	0.007600	-12.644%	1,500	-47.368%
2024-09-12	0.010600	0.010600	0.007036	0.008700	0.000%	8,050	-54.023%
2024-09-11	0.007000	0.009100	0.007000	0.008700	-4.553%	4,770	-54.023%
2024-09-10	0.010600	0.010600	0.008700	0.009115	-3.545%	16,558	-56.116%
2024-09-09	0.008300	0.009450	0.008300	0.009450	+35.000%	10,252	-57.672%
2024-09-06	0.009150	0.009150	0.007000	0.007000	-23.497%	14,342	-42.857%
2024-09-05	0.008700	0.009150	0.007600	0.009150	+2.809%	58,278	-56.284%
2024-09-04	0.008900	0.008900	0.008900	0.008900	+4.338%	2,807	-55.056%
2024-09-03	0.008540	0.009150	0.008530	0.008530	-7.883%	1,100	-53.107%
2024-08-30	0.009260	0.009260	0.009260	0.009260	+20.260%	300	-56.803%
2024-08-29	0.007100	0.008600	0.007100	0.007700	-8.333%	159,045	-48.052%
2024-08-28	0.010700	0.010700	0.008400	0.008400	-11.579%	21,100	-52.381%
2024-08-27	0.009500	0.009500	0.009500	0.009500	0.000%	130	-57.895%
2024-08-26	0.009500	0.009500	0.008600	0.009500	+6.742%	8,285	-57.895%
2024-08-23	0.007100	0.009460	0.007100	0.008900	+27.143%	10,533	-55.056%
2024-08-22	0.008900	0.008900	0.007000	0.007000	-24.406%	684	-42.857%
2024-08-20	0.009260	0.009260	0.009260	0.009260	-2.114%	16,500	-56.803%
2024-08-19	0.008900	0.009460	0.008900	0.009460	+26.133%	44,570	-57.717%
2024-08-16	0.007500	0.007500	0.007500	0.007500	-23.547%	13,000	-46.667%
2024-08-15	0.009420	0.009810	0.009100	0.009810	+38.169%	1,250	-59.225%
2024-08-14	0.007100	0.007100	0.007100	0.007100	-16.076%	1,000	-43.662%
2024-08-12	0.007100	0.009100	0.007100	0.008460	+19.155%	3,392	-52.719%
2024-08-08	0.009100	0.009620	0.007100	0.007100	-25.105%	18,967	-43.662%
2024-08-07	0.009480	0.009480	0.009480	0.009480	-15.054%	250	-57.806%
2024-08-06	0.009600	0.011160	0.009600	0.011160	+57.183%	53,505	-64.158%
2024-08-05	0.007100	0.011000	0.007100	0.007100	0.000%	9,830	-43.662%
2024-08-01	0.007100	0.009660	0.007100	0.007100	-6.579%	2,785	-43.662%
2024-07-31	0.009720	0.009720	0.007500	0.007600	-21.325%	3,493	-47.368%
2024-07-30	0.009660	0.009660	0.009660	0.009660	+4.432%	1,523	-58.592%
2024-07-29	0.007500	0.010500	0.007500	0.009250	+6.936%	1,092	-56.757%
2024-07-26	0.009460	0.009700	0.008650	0.008650	-21.364%	6,636	-53.757%
2024-07-25	0.010100	0.011000	0.010100	0.011000	+3.383%	529,171	-63.636%
2024-07-24	0.009200	0.010640	0.009200	0.010640	+6.400%	5,705	-62.406%
2024-07-23	0.010000	0.010450	0.010000	0.010000	0.000%	113,826	-60.000%
2024-07-22	0.011160	0.012000	0.009540	0.010000	+33.333%	4,839	-60.000%
2024-07-19	0.007500	0.007500	0.007000	0.007500	-11.972%	23,600	-46.667%
2024-07-18	0.008900	0.008900	0.008520	0.008520	-10.692%	4,036	-53.052%
2024-07-17	0.010700	0.010700	0.009540	0.009540	+3.696%	310	-58.071%
2024-07-16	0.008900	0.009300	0.007700	0.009200	+15.000%	91,022	-56.522%
2024-07-15	0.008000	0.008000	0.008000	0.008000	0.000%	24,700	-50.000%
2024-07-12	0.008820	0.008820	0.008000	0.008000	+14.286%	5,087	-50.000%
2024-07-11	0.007000	0.007000	0.007000	0.007000	-25.926%	900	-42.857%
2024-07-10	0.010000	0.010000	0.009450	0.009450	-3.768%	8,042	-57.672%
2024-07-09	0.007000	0.009820	0.007000	0.009820	+3.477%	11,915	-59.267%
2024-07-08	0.009580	0.009580	0.009490	0.009490	-5.100%	3,245	-57.850%
2024-07-05	0.008100	0.010000	0.008100	0.010000	+23.457%	15,523	-60.000%
2024-07-03	0.009550	0.009550	0.008100	0.008100	0.000%	11,651	-50.617%
2024-07-01	0.009690	0.009700	0.008100	0.008100	-16.667%	2,240	-50.617%
2024-06-28	0.009720	0.009720	0.009720	0.009720	+16.757%	1,215	-58.848%
2024-06-27	0.012180	0.012180	0.008190	0.008325	-15.051%	52,305	-51.952%
2024-06-26	0.009800	0.009800	0.009800	0.009800	-14.931%	101	-59.184%
2024-06-25	0.008100	0.011520	0.008100	0.011520	+11.412%	43,850	-65.278%
2024-06-24	0.008100	0.010340	0.008100	0.010340	-4.259%	300	-61.315%
2024-06-21	0.009800	0.011200	0.009800	0.010800	-13.600%	129,446	-62.963%
2024-06-20	0.010110	0.012500	0.008100	0.012500	+30.208%	2,519	-68.000%
2024-06-18	0.011400	0.011400	0.009600	0.009600	-2.041%	1,871	-58.333%
2024-06-17	0.010080	0.010140	0.009800	0.009800	-2.488%	1,380	-59.184%
2024-06-14	0.011400	0.011400	0.009200	0.010050	+0.500%	7,470	-60.199%
2024-06-13	0.010600	0.010600	0.010000	0.010000	-3.846%	14,050	-60.000%
2024-06-12	0.010110	0.010500	0.009900	0.010400	+28.395%	6,046	-61.538%
2024-06-11	0.008100	0.008100	0.008100	0.008100	-15.183%	12,500	-50.617%
2024-06-10	0.009550	0.009550	0.009550	0.009550	+4.715%	1,724	-58.115%
2024-06-07	0.011420	0.011420	0.008100	0.009120	-9.703%	1,242	-56.140%
2024-06-06	0.011000	0.011000	0.008000	0.010100	-8.182%	195,867	-60.396%
2024-06-05	0.011000	0.011000	0.011000	0.011000	+16.525%	21,008	-63.636%
2024-06-04	0.010700	0.010700	0.007600	0.009440	-14.182%	30,388	-57.627%
2024-06-03	0.011000	0.011000	0.011000	0.011000	-14.063%	2,000	-63.636%
2024-05-31	0.012140	0.013340	0.012140	0.012800	+26.733%	107,000	-68.750%
2024-05-30	0.010100	0.010100	0.010100	0.010100	-21.094%	190	-60.396%
2024-05-29	0.010200	0.013320	0.010200	0.012800	-1.840%	18,400	-68.750%
2024-05-28	0.013000	0.013040	0.010720	0.013040	-0.912%	3,360	-69.325%
2024-05-24	0.010660	0.013160	0.010000	0.013160	+38.599%	5,640	-69.605%
2024-05-23	0.007600	0.011880	0.007600	0.009495	+23.312%	12,768	-57.873%
2024-05-22	0.009080	0.011000	0.007600	0.007700	-30.000%	30,100	-48.052%
2024-05-21	0.010000	0.011100	0.010000	0.011000	+0.457%	24,250	-63.636%
2024-05-20	0.008100	0.010950	0.008100	0.010950	-3.947%	10,069	-63.470%
2024-05-17	0.011400	0.011400	0.011400	0.011400	+16.327%	207	-64.912%
2024-05-16	0.007000	0.011000	0.007000	0.009800	-6.220%	310,179	-59.184%
2024-05-15	0.009640	0.010480	0.008000	0.010450	+4.084%	46,963	-61.722%
2024-05-14	0.011920	0.011920	0.009400	0.010040	+3.080%	19,640	-60.159%
2024-05-13	0.009800	0.009800	0.009740	0.009740	+3.069%	905	-58.932%
2024-05-10	0.009800	0.011500	0.009450	0.009450	-21.772%	45,576	-57.672%
2024-05-08	0.008000	0.012080	0.008000	0.012080	+24.536%	4,100	-66.887%
2024-05-07	0.010000	0.011500	0.008000	0.009700	-9.346%	106,590	-58.763%
2024-05-06	0.010600	0.012880	0.010500	0.010700	+3.883%	17,119	-62.617%
2024-05-03	0.010600	0.010600	0.010300	0.010300	-5.505%	15,202	-61.165%
2024-05-02	0.010240	0.010900	0.010000	0.010900	+3.416%	23,000	-63.303%
2024-05-01	0.014800	0.014800	0.010450	0.010540	-13.607%	46,790	-62.049%
2024-04-30	0.009100	0.012400	0.009100	0.012200	+24.236%	9,733	-67.213%
2024-04-29	0.009820	0.009820	0.009820	0.009820	+6.739%	1,000	-59.267%
2024-04-25	0.007000	0.011680	0.007000	0.009200	+0.546%	4,585	-56.522%
2024-04-24	0.014800	0.014800	0.009150	0.009150	-18.304%	12,800	-56.284%
2024-04-23	0.007600	0.011920	0.007600	0.011200	+20.430%	35,000	-64.286%
2024-04-22	0.007950	0.011880	0.007950	0.009300	+2.198%	10,779	-56.989%
2024-04-19	0.009550	0.009550	0.009100	0.009100	-12.500%	1,310	-56.044%
2024-04-18	0.007000	0.012080	0.007000	0.010400	+30.000%	6,613	-61.538%
2024-04-16	0.008000	0.008000	0.008000	0.008000	+6.667%	1,081	-50.000%
2024-04-15	0.006100	0.009350	0.006100	0.007500	-42.835%	6,914	-46.667%
2024-04-12	0.010450	0.013120	0.010450	0.013120	-7.930%	4,660	-69.512%
2024-04-11	0.008440	0.014500	0.007800	0.014250	+111.111%	103,522	-71.930%
2024-04-09	0.005000	0.007800	0.005000	0.006750	-13.462%	23,775	-40.741%
2024-04-08	0.007800	0.007800	0.006000	0.007800	+30.000%	7,277	-48.718%
2024-04-05	0.008300	0.008300	0.006000	0.006000	-24.051%	4,960	-33.333%
2024-04-04	0.007880	0.008700	0.007880	0.007900	-0.253%	48,100	-49.367%
2024-04-03	0.003900	0.007920	0.003900	0.007920	+58.400%	11,100	-49.495%
2024-04-02	0.005000	0.005000	0.005000	0.005000	-40.758%	610	-20.000%
2024-04-01	0.007000	0.008440	0.005450	0.008440	+19.209%	27,016	-52.607%
2024-03-28	0.008250	0.009200	0.007080	0.007080	0.000%	44,415	-43.503%
2024-03-27	0.007550	0.007550	0.007080	0.007080	-12.593%	6,273	-43.503%
2024-03-26	0.008440	0.008440	0.008100	0.008100	-1.818%	718	-50.617%
2024-03-25	0.008000	0.008250	0.008000	0.008250	-10.326%	100,892	-51.515%
2024-03-21	0.009200	0.009200	0.009000	0.009200	+4.545%	22,955	-56.522%
2024-03-20	0.006000	0.009040	0.006000	0.008800	-2.655%	139,828	-54.545%
2024-03-19	0.007600	0.009040	0.007000	0.009040	+10.784%	18,902	-55.752%
2024-03-18	0.009680	0.009680	0.008160	0.008160	-7.273%	4,505	-50.980%
2024-03-15	0.007600	0.008800	0.007600	0.008800	-3.084%	4,710	-54.545%
2024-03-14	0.008110	0.009580	0.007700	0.009080	-1.089%	36,979	-55.947%
2024-03-13	0.008700	0.009300	0.008500	0.009180	+9.286%	10,130	-56.427%
2024-03-12	0.008400	0.008400	0.008400	0.008400	-6.040%	305	-52.381%
2024-03-11	0.008660	0.008940	0.008625	0.008940	+5.176%	4,009	-55.257%
2024-03-08	0.007600	0.008900	0.007600	0.008500	+10.390%	17,854	-52.941%
2024-03-07	0.008620	0.008660	0.007700	0.007700	-10.673%	4,090	-48.052%
2024-03-06	0.008620	0.008620	0.007600	0.008620	+8.101%	7,305	-53.596%
2024-03-05	0.006000	0.007974	0.006000	0.007974	-5.633%	8,932	-49.837%
2024-03-04	0.008620	0.008620	0.007000	0.008450	-1.972%	6,176	-52.663%
2024-03-01	0.008110	0.008620	0.007600	0.008620	+7.414%	14,356	-53.596%
2024-02-29	0.009300	0.009300	0.008025	0.008025	-13.008%	7,804	-50.156%
2024-02-28	0.008560	0.009260	0.008240	0.009225	+35.662%	85,015	-56.640%
2024-02-27	0.008800	0.008800	0.006800	0.006800	-19.527%	4,034	-41.176%
2024-02-26	0.008800	0.008800	0.008450	0.008450	+0.595%	1,365	-52.663%
2024-02-23	0.008600	0.008720	0.008400	0.008400	-3.002%	5,783	-52.381%
2024-02-22	0.008600	0.008660	0.007700	0.008660	+3.589%	5,467	-53.811%
2024-02-21	0.007600	0.008560	0.007600	0.008360	+4.500%	47,633	-52.153%
2024-02-20	0.009200	0.009200	0.008000	0.008000	+5.263%	70,450	-50.000%
2024-02-16	0.007040	0.008600	0.007040	0.007600	-12.240%	66,302	-47.368%
2024-02-15	0.006900	0.008660	0.006900	0.008660	+3.095%	1,019	-53.811%
2024-02-14	0.007600	0.008560	0.007600	0.008400	-1.869%	20,885	-52.381%
2024-02-13	0.008700	0.008700	0.007600	0.008560	-1.155%	3,460	-53.271%
2024-02-12	0.006900	0.008660	0.006900	0.008660	-2.697%	28,470	-53.811%
2024-02-09	0.007800	0.008900	0.007800	0.008900	+4.706%	21,900	-55.056%
2024-02-08	0.007700	0.008500	0.007700	0.008500	-1.848%	15,001	-52.941%
2024-02-07	0.006900	0.008780	0.006900	0.008660	+0.116%	21,985	-53.811%
2024-02-06	0.008500	0.008650	0.008000	0.008650	-1.481%	20,480	-53.757%
2024-02-05	0.008820	0.008820	0.008000	0.008780	0.000%	4,500	-54.442%
2024-02-02	0.008940	0.008940	0.008100	0.008780	-0.454%	3,931	-54.442%
2024-02-01	0.008940	0.008940	0.008820	0.008820	0.000%	2,923	-54.649%
2024-01-31	0.008100	0.008820	0.008100	0.008820	+0.227%	6,083	-54.649%
2024-01-30	0.008940	0.008940	0.008800	0.008800	+3.529%	6,781	-54.545%
2024-01-29	0.008100	0.008800	0.008100	0.008500	-2.299%	48,173	-52.941%
2024-01-26	0.008170	0.008800	0.008170	0.008700	-2.685%	3,506	-54.023%
2024-01-25	0.008940	0.008940	0.008940	0.008940	+4.930%	6,004	-55.257%
2024-01-24	0.008940	0.008940	0.008100	0.008520	+1.429%	26,630	-53.052%
2024-01-23	0.008940	0.008940	0.008400	0.008400	-6.040%	17,100	-52.381%
2024-01-22	0.008900	0.008940	0.008000	0.008940	+3.953%	29,340	-55.257%
2024-01-19	0.008600	0.008600	0.008600	0.008600	-11.704%	3,541	-53.488%
2024-01-18	0.009740	0.009740	0.009740	0.009740	+8.222%	1,000	-58.932%
2024-01-17	0.011900	0.011900	0.009000	0.009000	-2.174%	6,940	-55.556%
2024-01-16	0.009800	0.009800	0.009200	0.009200	+2.336%	7,650	-56.522%
2024-01-12	0.009950	0.010340	0.008930	0.008990	-5.368%	6,280	-55.506%
2024-01-11	0.008000	0.009500	0.008000	0.009500	-8.124%	31,273	-57.895%
2024-01-10	0.010340	0.010340	0.010340	0.010340	+19.400%	507	-61.315%
2024-01-09	0.009900	0.009900	0.008660	0.008660	-8.842%	1,200	-53.811%
2024-01-08	0.005800	0.009860	0.005800	0.009500	+3.261%	4,680	-57.895%
2024-01-05	0.009050	0.010340	0.008000	0.009200	-5.155%	8,189	-56.522%
2024-01-04	0.009320	0.009700	0.009320	0.009700	+5.435%	1,600	-58.763%
2024-01-03	0.009020	0.009200	0.008000	0.009200	+15.000%	12,625	-56.522%
2024-01-02	0.010000	0.011400	0.008000	0.008000	-15.789%	18,909	-50.000%
2023-12-29	0.009391	0.010020	0.007690	0.009500	-7.407%	9,363	-57.895%
2023-12-28	0.005800	0.010260	0.005800	0.010260	+3.427%	27,274	-61.014%
2023-12-27	0.007500	0.010340	0.007500	0.009920	-8.571%	110,839	-59.677%
2023-12-26	0.010500	0.011800	0.002100	0.010850	+10.941%	24,034	-63.134%
2023-12-22	0.012020	0.012020	0.007800	0.009780	-17.815%	22,325	-59.100%
2023-12-21	0.011260	0.011900	0.007800	0.011900	+8.182%	172,711	-66.387%
2023-12-20	0.013600	0.013600	0.010798	0.011000	+1.476%	49,011	-63.636%
2023-12-19	0.010000	0.013600	0.010000	0.010840	+8.400%	13,970	-63.100%
2023-12-18	0.010000	0.010900	0.010000	0.010000	-10.714%	22,408	-60.000%
2023-12-15	0.011200	0.011200	0.011200	0.011200	+8.738%	1,000	-64.286%
2023-12-14	0.010000	0.011200	0.010000	0.010300	-8.526%	32,026	-61.165%
2023-12-13	0.010940	0.011260	0.010000	0.011260	-16.345%	55,850	-64.476%
2023-12-12	0.012350	0.014600	0.012350	0.013460	+2.280%	3,249	-70.282%
2023-12-11	0.012941	0.013160	0.010400	0.013160	+7.692%	15,050	-69.605%
2023-12-08	0.012700	0.013780	0.010400	0.012220	+6.818%	48,207	-67.267%
2023-12-07	0.013580	0.013580	0.011200	0.011440	+2.143%	22,128	-65.035%
2023-12-06	0.011200	0.011200	0.011200	0.011200	-15.408%	5,000	-64.286%
2023-12-05	0.012920	0.013240	0.012080	0.013240	+22.593%	5,550	-69.789%
2023-12-04	0.012320	0.013200	0.010800	0.010800	-7.534%	21,186	-62.963%
2023-12-01	0.012750	0.012750	0.011680	0.011680	+12.308%	21,655	-65.753%
2023-11-30	0.015300	0.015300	0.010400	0.010400	0.000%	10,142	-61.538%
2023-11-29	0.014000	0.015000	0.010400	0.010400	-13.907%	309,336	-61.538%
2023-11-28	0.010200	0.012600	0.010000	0.012080	-11.176%	3,408	-66.887%
2023-11-27	0.012950	0.013600	0.012950	0.013600	+27.103%	33,549	-70.588%
2023-11-24	0.010300	0.011390	0.010300	0.010700	-8.859%	58,500	-62.617%
2023-11-22	0.011740	0.011740	0.011740	0.011740	-0.677%	175	-65.928%
2023-11-21	0.010000	0.011820	0.010000	0.011820	-3.510%	5,480	-66.159%
2023-11-20	0.012580	0.013900	0.011920	0.012250	+20.098%	5,412	-67.347%
2023-11-17	0.012420	0.012420	0.010200	0.010200	-13.043%	2,220	-60.784%
2023-11-16	0.012660	0.012660	0.010800	0.011730	-5.403%	822	-65.899%
2023-11-15	0.012400	0.012400	0.012400	0.012400	+14.815%	554	-67.742%
2023-11-14	0.010000	0.010800	0.010000	0.010800	0.000%	24,551	-62.963%
2023-11-13	0.010400	0.013040	0.010400	0.010800	-16.667%	44,916	-62.963%
2023-11-10	0.012980	0.012980	0.011000	0.012960	+8.000%	7,566	-69.136%
2023-11-09	0.013160	0.014400	0.011300	0.012000	-8.815%	68,844	-66.667%
2023-11-08	0.013160	0.013160	0.011300	0.013160	-0.454%	13,534	-69.605%
2023-11-07	0.013220	0.013220	0.013220	0.013220	-0.302%	370	-69.743%
2023-11-06	0.013500	0.013500	0.012450	0.013260	-5.957%	51,936	-69.834%
2023-11-03	0.014100	0.014500	0.013500	0.014100	0.000%	89,214	-71.631%
2023-11-02	0.014500	0.014500	0.013500	0.014100	+0.714%	47,212	-71.631%
2023-11-01	0.013500	0.014100	0.013500	0.014000	-0.709%	4,415	-71.429%
2023-10-31	0.014400	0.014400	0.014100	0.014100	+4.444%	16,215	-71.631%
2023-10-30	0.014040	0.014040	0.013500	0.013500	-1.316%	51,570	-70.370%
2023-10-27	0.014040	0.014400	0.013500	0.013680	+1.333%	52,992	-70.760%
2023-10-26	0.013860	0.013950	0.013500	0.013500	0.000%	10,301	-70.370%
2023-10-25	0.013500	0.014040	0.013500	0.013500	+2.118%	7,300	-70.370%
2023-10-24	0.011300	0.013220	0.011300	0.013220	-4.892%	794	-69.743%
2023-10-23	0.013500	0.013900	0.013500	0.013900	-2.797%	2,491	-71.223%
2023-10-20	0.014000	0.014300	0.014000	0.014300	+0.704%	2,500	-72.028%
2023-10-19	0.014000	0.015200	0.014000	0.014200	+9.907%	17,206	-71.831%
2023-10-18	0.012920	0.012920	0.012920	0.012920	-4.296%	300	-69.040%
2023-10-17	0.015360	0.015360	0.013500	0.013500	+18.421%	11,623	-70.370%
2023-10-16	0.014040	0.015320	0.011400	0.011400	+1.786%	8,800	-64.912%
2023-10-13	0.015280	0.015280	0.011200	0.011200	-23.024%	16,000	-64.286%
2023-10-12	0.017120	0.018000	0.011150	0.014550	+11.069%	12,498	-72.509%
2023-10-11	0.013100	0.013100	0.013100	0.013100	-3.321%	2,600	-69.466%
2023-10-10	0.013550	0.013550	0.013550	0.013550	-6.552%	2,403	-70.480%
2023-10-09	0.014500	0.014500	0.014500	0.014500	+9.848%	500	-72.414%
2023-10-06	0.010850	0.013200	0.010850	0.013200	-1.345%	5,555	-69.697%
2023-10-05	0.013600	0.015140	0.011000	0.013380	0.000%	19,933	-70.105%
2023-10-04	0.010100	0.013620	0.010100	0.013380	-10.201%	1,450	-70.105%
2023-10-03	0.017100	0.020000	0.014900	0.014900	-12.865%	15,180	-73.154%
2023-10-02	0.018560	0.018560	0.017100	0.017100	-4.469%	5,300	-76.608%
2023-09-29	0.018400	0.018400	0.016400	0.017900	+25.175%	13,531	-77.654%
2023-09-28	0.015000	0.015000	0.014300	0.014300	-4.667%	1,810	-72.028%
2023-09-27	0.015000	0.015000	0.015000	0.015000	-4.092%	1,000	-73.333%

.dark-mode .dVyJNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVyJNq{ color: #333333; background-color: white; border: 2px solid #333333; }ETRGFENTOURAGE HEALTH CORPstock OTC

ETRGF
ENTOURAGE HEALTH CORP
stock OTC