Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Entourage Health Corp (OP: ETRGF )

0.0074 -0.0008 (-9.76%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0078 0.0078 0.0069 0.0074 27,975 -0.00(-9.76%)
Dec 19, 2024 0.0068 0.0082 0.0068 0.0082 14,367 +0.00(+5.13%)
Dec 18, 2024 0.0057 0.0078 0.0057 0.0078 29,529 -0.00(-10.34%)
Dec 17, 2024 0.0057 0.0087 0.0057 0.0087 79,799 +0.00(+11.54%)
Dec 16, 2024 0.0076 0.0087 0.0075 0.0078 6,626 +0.00(+0.00%)
Dec 13, 2024 0.0068 0.0087 0.0068 0.0078 45,945 +0.00(+9.86%)
Dec 12, 2024 0.0063 0.0083 0.0063 0.0071 44,014 -0.00(-8.97%)
Dec 11, 2024 0.0078 0.0080 0.0073 0.0078 15,230 +0.00(+0.00%)
Dec 10, 2024 0.0078 0.0078 0.0071 0.0078 4,115 +0.00(+0.00%)
Dec 09, 2024 0.0070 0.0080 0.0039 0.0078 24,695 +0.00(+4.00%)
Dec 05, 2024 0.0075 0 +0.00(+2.74%)
Dec 04, 2024 0.0087 0.0087 0.0070 0.0073 107,575 -0.00(-8.75%)
Dec 03, 2024 0.0063 0.0081 0.0063 0.0080 63,622 -0.00(-2.44%)
Dec 02, 2024 0.0070 0.0087 0.0070 0.0082 83,349 +0.00(+64.00%)
Nov 29, 2024 0.0040 0.0064 0.0039 0.0050 26,355 +0.00(+25.00%)
Nov 27, 2024 0.0054 0.0054 0.0040 0.0040 16,228 -0.00(-28.57%)
Nov 26, 2024 0.0032 0.0063 0.0032 0.0056 3,800 +0.00(+40.00%)
Nov 25, 2024 0.0063 0.0063 0.0040 0.0040 9,859 -0.00(-41.18%)
Nov 22, 2024 0.0057 0.0068 0.0050 0.0068 840 +0.00(+70.00%)
Nov 21, 2024 0.0049 0.0064 0.0032 0.0040 23,519 -0.00(-16.67%)
Nov 20, 2024 0.0069 0.0071 0.0048 0.0048 101,674 -0.00(-23.81%)
Nov 19, 2024 0.0067 0.0067 0.0039 0.0063 61,700 +0.00(+61.54%)
Nov 18, 2024 0.0070 0.0070 0.0039 0.0039 6,000 -0.00(-35.00%)
Nov 15, 2024 0.0039 0.0060 0.0039 0.0060 5,574 -0.00(-4.76%)
Nov 14, 2024 0.0063 0.0087 0.0045 0.0063 32,300 +0.00(+18.87%)
Nov 13, 2024 0.0032 0.0063 0.0032 0.0053 14,313 +0.00(+0.00%)
Nov 12, 2024 0.0032 0.0063 0.0032 0.0053 101,226 -0.00(-8.62%)
Nov 11, 2024 0.0060 0.0060 0.0050 0.0058 5,850 +0.00(+16.00%)
Nov 08, 2024 0.0074 0.0074 0.0039 0.0050 107,000 -0.00(-16.67%)
Nov 07, 2024 0.0050 0.0074 0.0050 0.0060 3,100 -0.00(-15.49%)
Nov 06, 2024 0.0067 0.0077 0.0067 0.0071 6,200 +0.00(+5.97%)
Nov 05, 2024 0.0067 0.0067 0.0067 0.0067 4,886 -0.00(-6.94%)
Nov 04, 2024 0.0060 0.0073 0.0060 0.0072 30,100 -0.00(-2.70%)
Nov 01, 2024 0.0070 0.0074 0.0061 0.0074 12,500 -0.00(-3.90%)
Oct 31, 2024 0.0076 0.0077 0.0076 0.0077 6,300 +0.00(+4.05%)
Oct 30, 2024 0.0076 0.0077 0.0074 0.0074 3,719 -0.00(-2.63%)
Oct 29, 2024 0.0076 0.0076 0.0076 0.0076 504 -0.00(-1.30%)
Oct 28, 2024 0.0086 0.0086 0.0077 0.0077 18,680 +0.00(+2.67%)
Oct 25, 2024 0.0076 0.0076 0.0070 0.0075 31,050 +0.00(+0.00%)
Oct 24, 2024 0.0078 0.0086 0.0075 0.0075 35,775 +0.00(+0.00%)
Oct 23, 2024 0.0075 0.0075 0.0075 0.0075 969 -0.00(-3.85%)
Oct 22, 2024 0.0078 0.0078 0.0078 0.0078 10,055 +0.00(+8.33%)
Oct 21, 2024 0.0061 0.0081 0.0061 0.0072 20,183 -0.00(-2.70%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.