Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Entourage Health Corp (OP: ETRGF )

0.0132 +0.0037 (+38.95%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 (%)
May 24, 2024 0.0107 0.0132 0.0100 0.0132 5,640 +0.00(+38.95%)
May 23, 2024 0.0076 0.0119 0.0076 0.0095 12,768 +0.00(+23.38%)
May 22, 2024 0.0091 0.0110 0.0076 0.0077 29,100 -0.00(-30.00%)
May 21, 2024 0.0100 0.0111 0.0100 0.0110 24,250 +0.00(+0.00%)
May 20, 2024 0.0081 0.0110 0.0081 0.0110 10,069 -0.00(-3.51%)
May 17, 2024 0.0114 0.0114 0.0114 0.0114 207 +0.00(+16.33%)
May 16, 2024 0.0070 0.0110 0.0070 0.0098 310,179 -0.00(-6.67%)
May 15, 2024 0.0096 0.0105 0.0080 0.0105 46,963 +0.00(+5.00%)
May 14, 2024 0.0094 0.0119 0.0094 0.0100 19,640 +0.00(+3.09%)
May 13, 2024 0.0098 0.0098 0.0097 0.0097 905 +0.00(+2.11%)
May 10, 2024 0.0098 0.0115 0.0095 0.0095 45,576 -0.00(-21.49%)
May 08, 2024 0.0121 40 +0.00(+24.74%)
May 07, 2024 0.0100 0.0115 0.0080 0.0097 106,590 -0.00(-9.35%)
May 06, 2024 0.0106 0.0129 0.0105 0.0107 17,119 +0.00(+3.88%)
May 03, 2024 0.0106 0.0106 0.0103 0.0103 15,202 -0.00(-5.50%)
May 02, 2024 0.0102 0.0109 0.0100 0.0109 23,000 +0.00(+3.81%)
May 01, 2024 0.0148 0.0148 0.0105 0.0105 44,495 -0.00(-13.93%)
Apr 30, 2024 0.0100 0.0124 0.0091 0.0122 9,733 +0.00(+24.49%)
Apr 29, 2024 0.0098 0.0098 0.0098 0.0098 1,000 +0.00(+6.52%)
Apr 25, 2024 0.0092 0 +0.00(+0.00%)
Apr 24, 2024 0.0148 0.0148 0.0092 0.0092 12,800 -0.00(-17.86%)
Apr 23, 2024 0.0076 0.0119 0.0076 0.0112 35,000 +0.00(+20.43%)
Apr 22, 2024 0.0080 0.0119 0.0080 0.0093 10,779 +0.00(+2.20%)
Apr 19, 2024 0.0096 0.0096 0.0091 0.0091 1,310 -0.00(-12.50%)
Apr 18, 2024 0.0070 0.0121 0.0070 0.0104 6,613 +0.00(+30.00%)
Apr 16, 2024 0.0080 42 +0.00(+6.67%)
Apr 15, 2024 0.0061 0.0094 0.0061 0.0075 6,914 -0.01(-42.75%)
Apr 12, 2024 0.0106 0.0131 0.0105 0.0131 4,660 -0.00(-8.39%)
Apr 11, 2024 0.0133 0.0145 0.0078 0.0143 103,522 +0.01(+110.29%)
Apr 09, 2024 0.0068 0 -0.00(-12.82%)
Apr 08, 2024 0.0060 0.0078 0.0060 0.0078 7,277 +0.00(+30.00%)
Apr 05, 2024 0.0083 0.0083 0.0060 0.0060 4,960 -0.00(-24.05%)
Apr 04, 2024 0.0079 0.0087 0.0079 0.0079 48,100 +0.00(+0.00%)
Apr 03, 2024 0.0039 0.0079 0.0039 0.0079 11,100 +0.00(+58.00%)
Apr 02, 2024 0.0050 0.0050 0.0050 0.0050 610 -0.00(-40.48%)
Apr 01, 2024 0.0070 0.0084 0.0055 0.0084 27,016 +0.00(+18.31%)
Mar 28, 2024 0.0083 0.0092 0.0071 0.0071 44,415 +0.00(+0.00%)
Mar 27, 2024 0.0076 0.0076 0.0071 0.0071 6,273 -0.00(-12.35%)
Mar 26, 2024 0.0084 0.0084 0.0081 0.0081 718 -0.00(-2.41%)
Mar 25, 2024 0.0080 0.0083 0.0080 0.0083 100,892 -0.00(-9.78%)
Mar 21, 2024 0.0092 18 +0.00(+4.55%)
Mar 20, 2024 0.0060 0.0090 0.0060 0.0088 139,828 -0.00(-2.22%)
Mar 19, 2024 0.0076 0.0090 0.0070 0.0090 18,902 +0.00(+9.76%)
Mar 18, 2024 0.0082 0.0097 0.0082 0.0082 4,505 -0.00(-6.82%)
Mar 15, 2024 0.0076 0.0088 0.0076 0.0088 4,710 -0.00(-3.30%)
Mar 14, 2024 0.0081 0.0096 0.0077 0.0091 36,979 -0.00(-1.09%)
Mar 13, 2024 0.0093 0.0093 0.0085 0.0092 10,130 +0.00(+9.52%)
Mar 12, 2024 0.0084 0.0084 0.0084 0.0084 305 -0.00(-5.62%)
Mar 11, 2024 0.0086 0.0089 0.0086 0.0089 4,009 +0.00(+4.71%)
Mar 08, 2024 0.0076 0.0089 0.0076 0.0085 17,854 +0.00(+10.39%)
Mar 07, 2024 0.0086 0.0087 0.0077 0.0077 4,090 -0.00(-10.47%)
Mar 06, 2024 0.0076 0.0086 0.0076 0.0086 7,305 +0.00(+7.50%)
Mar 05, 2024 0.0080 0.0080 0.0060 0.0080 8,932 -0.00(-5.88%)
Mar 04, 2024 0.0086 0.0086 0.0070 0.0085 6,176 -0.00(-1.16%)
Mar 01, 2024 0.0081 0.0086 0.0076 0.0086 14,356 +0.00(+7.50%)
Feb 29, 2024 0.0093 0.0093 0.0080 0.0080 7,804 -0.00(-13.04%)
Feb 28, 2024 0.0086 0.0093 0.0082 0.0092 85,015 +0.00(+35.29%)
Feb 27, 2024 0.0088 0.0088 0.0068 0.0068 4,034 -0.00(-20.00%)
Feb 26, 2024 0.0088 0.0088 0.0085 0.0085 1,365 +0.00(+1.19%)
Feb 23, 2024 0.0086 0.0087 0.0084 0.0084 5,783 -0.00(-3.45%)
Feb 22, 2024 0.0086 0.0087 0.0077 0.0087 5,467 +0.00(+3.57%)
Feb 21, 2024 0.0076 0.0086 0.0076 0.0084 47,633 +0.00(+5.00%)
Feb 20, 2024 0.0084 0.0092 0.0080 0.0080 70,450 +0.00(+5.26%)
Feb 16, 2024 0.0077 0.0086 0.0070 0.0076 66,302 -0.00(-12.64%)
Feb 15, 2024 0.0077 0.0087 0.0069 0.0087 1,019 +0.00(+3.57%)
Feb 14, 2024 0.0076 0.0086 0.0076 0.0084 20,885 -0.00(-2.33%)
Feb 13, 2024 0.0076 0.0087 0.0076 0.0086 3,460 -0.00(-1.15%)
Feb 12, 2024 0.0069 0.0087 0.0069 0.0087 28,470 -0.00(-2.25%)
Feb 09, 2024 0.0082 0.0089 0.0078 0.0089 21,900 +0.00(+4.71%)
Feb 08, 2024 0.0077 0.0085 0.0077 0.0085 15,001 -0.00(-2.30%)
Feb 07, 2024 0.0069 0.0088 0.0069 0.0087 21,985 +0.00(+0.00%)
Feb 06, 2024 0.0085 0.0087 0.0080 0.0087 20,480 -0.00(-1.14%)
Feb 05, 2024 0.0080 0.0088 0.0080 0.0088 4,500 +0.00(+0.00%)
Feb 02, 2024 0.0088 0.0089 0.0081 0.0088 3,931 +0.00(+0.00%)
Feb 01, 2024 0.0088 0.0089 0.0088 0.0088 2,923 +0.00(+0.00%)
Jan 31, 2024 0.0081 0.0088 0.0081 0.0088 6,083 +0.00(+0.00%)
Jan 30, 2024 0.0089 0.0089 0.0088 0.0088 6,781 +0.00(+3.53%)
Jan 29, 2024 0.0081 0.0088 0.0081 0.0085 48,173 -0.00(-2.30%)
Jan 26, 2024 0.0082 0.0088 0.0082 0.0087 3,506 -0.00(-2.25%)
Jan 25, 2024 0.0089 0.0089 0.0089 0.0089 6,004 +0.00(+4.71%)
Jan 24, 2024 0.0081 0.0089 0.0081 0.0085 26,630 +0.00(+1.19%)
Jan 23, 2024 0.0089 0.0089 0.0084 0.0084 17,100 -0.00(-5.62%)
Jan 22, 2024 0.0089 0.0089 0.0080 0.0089 29,340 +0.00(+3.49%)
Jan 19, 2024 0.0086 0.0086 0.0086 0.0086 3,541 -0.00(-11.34%)
Jan 18, 2024 0.0097 0.0097 0.0097 0.0097 1,000 +0.00(+7.78%)
Jan 17, 2024 0.0119 0.0119 0.0090 0.0090 6,940 -0.00(-2.17%)
Jan 16, 2024 0.0098 0.0098 0.0092 0.0092 7,650 +0.00(+2.22%)
Jan 12, 2024 0.0089 0.0103 0.0089 0.0090 6,280 -0.00(-5.26%)
Jan 11, 2024 0.0095 0.0095 0.0080 0.0095 31,273 -0.00(-7.77%)
Jan 10, 2024 0.0103 0.0103 0.0103 0.0103 507 +0.00(+18.39%)
Jan 09, 2024 0.0099 0.0099 0.0087 0.0087 1,200 -0.00(-8.42%)
Jan 08, 2024 0.0058 0.0099 0.0058 0.0095 4,680 +0.00(+3.26%)
Jan 05, 2024 0.0091 0.0103 0.0080 0.0092 8,189 -0.00(-5.15%)
Jan 04, 2024 0.0093 0.0097 0.0093 0.0097 1,600 +0.00(+5.43%)
Jan 03, 2024 0.0090 0.0092 0.0080 0.0092 12,625 +0.00(+15.00%)
Jan 02, 2024 0.0103 0.0114 0.0080 0.0080 18,909 -0.00(-15.79%)
Dec 29, 2023 0.0094 0.0100 0.0077 0.0095 9,363 -0.00(-7.77%)
Dec 28, 2023 0.0058 0.0103 0.0058 0.0103 27,274 +0.00(+4.04%)
Dec 27, 2023 0.0075 0.0103 0.0075 0.0099 110,839 -0.00(-9.17%)
Dec 26, 2023 0.0105 0.0118 0.0021 0.0109 24,034 +0.00(+3.81%)
Dec 22, 2023 0.0120 0.0133 0.0078 0.0105 25,425 -0.00(-11.76%)
Dec 21, 2023 0.0113 0.0119 0.0078 0.0119 172,711 +0.00(+8.18%)
Dec 20, 2023 0.0136 0.0136 0.0108 0.0110 49,011 +0.00(+1.85%)
Dec 19, 2023 0.0100 0.0136 0.0100 0.0108 13,970 +0.00(+8.00%)
Dec 18, 2023 0.0100 0.0109 0.0100 0.0100 22,408 -0.00(-10.71%)
Dec 15, 2023 0.0112 0.0112 0.0112 0.0112 1,000 +0.00(+8.74%)
Dec 14, 2023 0.0100 0.0112 0.0100 0.0103 32,026 -0.00(-8.85%)
Dec 13, 2023 0.0109 0.0113 0.0100 0.0113 55,850 -0.00(-16.30%)
Dec 12, 2023 0.0146 0.0146 0.0124 0.0135 3,249 +0.00(+2.27%)
Dec 11, 2023 0.0104 0.0132 0.0104 0.0132 15,050 +0.00(+8.20%)
Dec 08, 2023 0.0127 0.0138 0.0104 0.0122 48,207 +0.00(+7.02%)
Dec 07, 2023 0.0136 0.0136 0.0112 0.0114 22,128 +0.00(+1.79%)
Dec 06, 2023 0.0112 0.0112 0.0112 0.0112 5,000 -0.00(-15.15%)
Dec 05, 2023 0.0129 0.0132 0.0121 0.0132 5,550 +0.00(+22.22%)
Dec 04, 2023 0.0124 0.0132 0.0108 0.0108 21,186 -0.00(-7.69%)
Dec 01, 2023 0.0128 0.0128 0.0117 0.0117 21,655 +0.00(+12.50%)
Nov 30, 2023 0.0153 0.0153 0.0104 0.0104 10,142 +0.00(+0.00%)
Nov 29, 2023 0.0140 0.0150 0.0104 0.0104 309,336 -0.00(-14.05%)
Nov 28, 2023 0.0102 0.0126 0.0100 0.0121 3,408 -0.00(-11.03%)
Nov 27, 2023 0.0130 0.0136 0.0130 0.0136 33,549 +0.00(+27.10%)
Nov 24, 2023 0.0103 0.0114 0.0103 0.0107 58,500 -0.00(-8.55%)
Nov 22, 2023 0.0117 0.0117 0.0117 0.0117 175 -0.00(-0.85%)
Nov 21, 2023 0.0100 0.0118 0.0100 0.0118 5,480 -0.00(-4.07%)
Nov 20, 2023 0.0126 0.0139 0.0119 0.0123 5,412 +0.00(+20.59%)
Nov 17, 2023 0.0124 0.0124 0.0102 0.0102 2,220 -0.00(-12.82%)
Nov 16, 2023 0.0108 0.0127 0.0108 0.0117 822 -0.00(-5.65%)
Nov 15, 2023 0.0124 0.0124 0.0124 0.0124 554 +0.00(+14.81%)
Nov 14, 2023 0.0100 0.0108 0.0100 0.0108 24,551 +0.00(+0.00%)
Nov 13, 2023 0.0104 0.0130 0.0104 0.0108 44,916 -0.00(-16.92%)
Nov 10, 2023 0.0110 0.0130 0.0110 0.0130 7,566 +0.00(+8.33%)
Nov 09, 2023 0.0132 0.0144 0.0113 0.0120 68,844 -0.00(-9.09%)
Nov 08, 2023 0.0132 0.0132 0.0113 0.0132 13,534 +0.00(+0.00%)
Nov 07, 2023 0.0132 0.0132 0.0132 0.0132 370 -0.00(-0.75%)
Nov 06, 2023 0.0135 0.0135 0.0125 0.0133 51,936 -0.00(-5.67%)
Nov 03, 2023 0.0145 0.0145 0.0135 0.0141 89,214 +0.00(+0.00%)
Nov 02, 2023 0.0145 0.0145 0.0135 0.0141 47,212 +0.00(+0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.