Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entourage Health Corp (OP: WDDMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 1.565 1.746 1.553 1.680 47,765 +0.07(+4.54%)
Nov 29, 2017 1.702 1.702 1.540 1.607 94,275 -0.10(-5.68%)
Nov 28, 2017 1.912 1.918 1.698 1.704 128,351 -0.17(-9.22%)
Nov 27, 2017 1.972 1.973 1.846 1.877 124,660 +0.03(+1.84%)
Nov 24, 2017 1.911 1.921 1.718 1.843 134,328 +0.20(+12.38%)
Nov 22, 2017 1.314 1.701 1.314 1.640 236,764 +0.45(+37.53%)
Nov 21, 2017 1.209 1.209 1.177 1.192 10,573 +0.03(+2.80%)
Nov 20, 2017 1.130 1.200 1.130 1.160 8,264 +0.07(+6.04%)
Nov 17, 2017 1.098 1.121 1.056 1.094 21,355 -0.00(-0.10%)
Nov 16, 2017 1.210 1.210 1.094 1.095 33,445 -0.08(-7.02%)
Nov 15, 2017 1.185 1.240 1.172 1.178 141,972 -0.01(-1.03%)
Nov 14, 2017 1.310 1.310 1.130 1.190 38,653 -0.01(-0.59%)
Nov 13, 2017 1.190 1.260 1.183 1.197 105,891 +0.08(+7.35%)
Nov 10, 2017 1.000 1.140 0.9984 1.115 22,856 +0.10(+9.93%)
Nov 09, 2017 1.011 1.032 0.9880 1.014 22,091 +0.02(+2.02%)
Nov 08, 2017 0.9800 1.005 0.9762 0.9942 2,708 +0.03(+3.06%)
Nov 07, 2017 0.9840 0.9840 0.9433 0.9647 19,234 +0.04(+4.30%)
Nov 06, 2017 0.8940 0.9757 0.8730 0.9249 7,657 +0.05(+5.67%)
Nov 03, 2017 0.8740 0.8876 0.8740 0.8753 10,105 +0.02(+2.75%)
Nov 02, 2017 0.8370 0.8519 0.8370 0.8519 2,500 -0.02(-1.82%)
Nov 01, 2017 0.9280 0.9280 0.8602 0.8677 35,722 -0.03(-2.99%)
Oct 31, 2017 0.8500 0.8960 0.8397 0.8944 25,789 +0.05(+5.93%)
Oct 30, 2017 0.8355 0.8620 0.8300 0.8443 7,650 +0.01(+0.87%)
Oct 27, 2017 0.8280 0.8370 0.8212 0.8370 5,112 -0.01(-1.12%)
Oct 26, 2017 0.8561 0.8720 0.8465 0.8465 7,533 -0.01(-0.81%)
Oct 25, 2017 0.8728 0.8728 0.8380 0.8534 3,950 -0.01(-1.34%)
Oct 24, 2017 0.8510 0.8650 0.8320 0.8650 4,503 +0.03(+3.47%)
Oct 23, 2017 0.8359 0.8485 0.8248 0.8360 14,250 -0.01(-0.72%)
Oct 20, 2017 0.8424 0.8424 0.8421 0.8421 1,750 -0.00(-0.43%)
Oct 19, 2017 0.8470 0.8480 0.8280 0.8457 11,814 -0.00(-0.51%)
Oct 18, 2017 0.9310 0.9310 0.8500 0.8500 16,806 -0.05(-5.13%)
Oct 17, 2017 0.9612 0.9680 0.8960 0.8960 6,710 -0.06(-6.21%)
Oct 16, 2017 0.9840 0.9912 0.9392 0.9553 24,575 +0.07(+8.19%)
Oct 13, 2017 0.8677 0.9030 0.8618 0.8830 15,135 +0.01(+1.59%)
Oct 12, 2017 0.8870 0.8870 0.8442 0.8692 35,617 +0.01(+1.22%)
Oct 11, 2017 0.8106 0.8587 0.7950 0.8587 75,237 +0.05(+6.67%)
Oct 10, 2017 0.7790 0.8050 0.7700 0.8050 13,823 +0.07(+8.96%)
Oct 06, 2017 0.7388 0.7388 0.7388 0 -0.01(-0.83%)
Oct 05, 2017 0.7466 0.7630 0.7419 0.7450 9,252 +0.00(+0.27%)
Oct 04, 2017 0.7252 0.7430 0.7252 0.7430 14,280 +0.03(+3.63%)
Oct 03, 2017 0.7250 0.7250 0.7170 0.7170 2,250 -0.01(-1.10%)
Oct 02, 2017 0.7298 0.7420 0.7250 0.7250 8,966 +0.01(+0.85%)
Sep 29, 2017 0.7078 0.7189 0.6894 0.7189 23,800 +0.01(+1.34%)
Sep 28, 2017 0.7236 0.7270 0.7000 0.7094 8,935 -0.01(-1.98%)
Sep 27, 2017 0.7040 0.7269 0.7040 0.7237 17,867 +0.03(+4.87%)
Sep 26, 2017 0.6860 0.7024 0.6850 0.6901 12,100 +0.03(+4.42%)
Sep 25, 2017 0.6675 0.6790 0.6609 0.6609 2,010 -0.02(-2.52%)
Sep 22, 2017 0.6710 0.6780 0.6710 0.6780 1,230 +0.02(+2.42%)
Sep 21, 2017 0.6600 0.6620 0.6600 0.6620 400 +0.01(+1.69%)
Sep 20, 2017 0.6510 0.6510 0.6510 0.6510 500 -0.02(-3.21%)
Sep 19, 2017 0.6695 0.6970 0.6695 0.6726 25,358 +0.03(+3.96%)
Sep 18, 2017 0.5860 0.6470 0.5860 0.6470 3,100 +0.05(+8.56%)
Sep 13, 2017 0.5960 0.5960 0.5960 92 -0.01(-1.49%)
Sep 12, 2017 0.6050 0.6050 0.6050 0.6050 1,000 -0.00(-0.17%)
Sep 11, 2017 0.6060 0.6060 0.6060 0.6060 921 +0.00(+0.08%)
Sep 08, 2017 0.6141 0.6141 0.6055 0.6055 15,000 -0.01(-1.22%)
Sep 05, 2017 0.6130 0.6130 0.6130 0 -0.02(-3.28%)
Sep 01, 2017 0.6338 0.6338 0.6338 0.6338 201 +0.02(+3.92%)
Aug 31, 2017 0.6099 0.6099 0.6099 0.6099 327 -0.00(-0.47%)
Aug 30, 2017 0.6071 0.6150 0.5969 0.6128 12,410 -0.01(-2.33%)
Aug 29, 2017 0.6363 0.6363 0.6274 0.6274 5,050 +0.02(+3.87%)
Aug 28, 2017 0.6040 0.6040 0.6040 0.6040 541 -0.02(-2.91%)
Aug 25, 2017 0.6221 0.6221 0.6221 0.6221 100 -0.01(-2.19%)
Aug 24, 2017 0.6360 0.6360 0.6360 0.6360 162 +0.02(+3.21%)
Aug 22, 2017 0.6162 0.6162 0.6162 0 -0.03(-5.16%)
Aug 21, 2017 0.6500 0.6500 0.6497 0.6497 250 -0.00(-0.05%)
Aug 16, 2017 0.6500 0.6500 0.6500 0 -0.01(-0.91%)
Aug 15, 2017 0.6560 0.6560 0.6560 0.6560 500 +0.01(+0.94%)
Aug 08, 2017 0.6499 0.6499 0.6499 50 -0.01(-1.68%)
Aug 04, 2017 0.6610 0.6610 0.6610 0 -0.00(-0.44%)
Aug 03, 2017 0.6710 0.6790 0.6639 0.6639 2,880 +0.00(+0.68%)
Aug 02, 2017 0.6594 0.6594 0.6594 0.6594 1,500 -0.02(-2.60%)
Jul 31, 2017 0.6770 0.6770 0.6770 0 -0.01(-1.12%)
Jul 28, 2017 0.6847 0.6847 0.6847 0.6847 1,500 -0.00(-0.32%)
Jul 27, 2017 0.6828 0.6869 0.6825 0.6869 1,777 -0.01(-0.85%)
Jul 26, 2017 0.6831 0.7000 0.6831 0.6928 6,165 +0.11(+18.02%)
Jul 10, 2017 0.5870 0.5870 0.5870 0 -0.03(-4.95%)
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.