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 (%)
Dec 31, 2019 0.6381 0.6735 0.6300 0.6583 62,600 +0.02(+2.88%)
Dec 30, 2019 0.6320 0.6765 0.6082 0.6399 68,518 +0.01(+1.57%)
Dec 27, 2019 0.6610 0.7000 0.6300 0.6300 109,300 -0.05(-7.76%)
Dec 26, 2019 0.6800 0.6950 0.6500 0.6830 76,153 +0.00(+0.44%)
Dec 24, 2019 0.6765 0.6968 0.6500 0.6800 40,900 +0.01(+0.95%)
Dec 23, 2019 0.6200 0.6736 0.6075 0.6736 134,533 +0.05(+8.77%)
Dec 20, 2019 0.5985 0.6232 0.5894 0.6193 35,700 -0.00(-0.39%)
Dec 19, 2019 0.6006 0.6260 0.5971 0.6217 158,099 +0.00(+0.27%)
Dec 18, 2019 0.6535 0.6605 0.6150 0.6200 150,377 -0.04(-6.19%)
Dec 17, 2019 0.6684 0.7460 0.6458 0.6609 57,117 -0.02(-3.01%)
Dec 16, 2019 0.6660 0.7500 0.6651 0.6814 82,415 +0.00(+0.62%)
Dec 13, 2019 0.7061 0.7184 0.6748 0.6772 64,700 -0.02(-3.02%)
Dec 12, 2019 0.6799 0.7000 0.6701 0.6983 48,367 +0.01(+1.82%)
Dec 11, 2019 0.6780 0.7084 0.6644 0.6858 52,632 -0.01(-1.02%)
Dec 10, 2019 0.7615 0.7615 0.6876 0.6929 46,573 -0.03(-3.75%)
Dec 09, 2019 0.7200 0.7500 0.6867 0.7199 58,915 +0.03(+3.76%)
Dec 06, 2019 0.6970 0.7266 0.6833 0.6938 106,800 -0.05(-6.24%)
Dec 05, 2019 0.7585 0.8080 0.6851 0.7400 60,848 +0.02(+2.07%)
Dec 04, 2019 0.7400 0.7504 0.7145 0.7250 30,686 -0.02(-2.83%)
Dec 03, 2019 0.7600 0.8038 0.7323 0.7461 51,180 +0.01(+1.65%)
Dec 02, 2019 0.7500 0.8200 0.6995 0.7340 145,219 -0.10(-11.59%)
Nov 27, 2019 0.8302 0.8302 0.8302 0 +0.02(+2.49%)
Nov 26, 2019 0.8500 0.8500 0.8000 0.8100 132,578 -0.03(-4.14%)
Nov 25, 2019 0.9065 0.9530 0.8450 0.8450 81,281 -0.02(-2.32%)
Nov 22, 2019 0.9710 0.9710 0.8450 0.8651 122,600 -0.02(-2.37%)
Nov 21, 2019 0.8380 0.9294 0.8368 0.8861 214,273 +0.09(+10.76%)
Nov 20, 2019 0.8700 0.8700 0.7696 0.8000 165,607 +0.03(+3.90%)
Nov 19, 2019 0.7000 0.7900 0.6801 0.7700 181,047 +0.07(+10.00%)
Nov 18, 2019 0.7510 0.8200 0.6981 0.7000 163,844 -0.08(-9.82%)
Nov 15, 2019 0.7740 0.8065 0.7550 0.7762 91,300 -0.00(-0.53%)
Nov 14, 2019 0.7950 0.8300 0.7801 0.7803 100,778 -0.05(-6.16%)
Nov 13, 2019 0.8800 0.8899 0.8257 0.8315 60,932 -0.04(-5.12%)
Nov 12, 2019 0.9062 0.9122 0.8764 0.8764 21,949 +0.02(+2.32%)
Nov 11, 2019 0.8700 0.8900 0.8350 0.8565 30,424 -0.00(-0.48%)
Nov 08, 2019 0.8312 0.8606 0.8200 0.8606 126,800 +0.02(+1.81%)
Nov 07, 2019 0.8398 0.8961 0.8000 0.8453 63,162 -0.01(-1.71%)
Nov 06, 2019 0.8425 0.8608 0.8350 0.8600 24,299 -0.01(-0.58%)
Nov 05, 2019 0.9235 0.9235 0.8500 0.8650 58,110 +0.01(+0.58%)
Nov 04, 2019 0.8900 0.9100 0.8360 0.8600 38,739 -0.00(-0.54%)
Nov 01, 2019 0.8550 0.8885 0.8461 0.8647 58,100 +0.01(+1.13%)
Oct 31, 2019 0.9000 0.9270 0.8550 0.8550 120,742 -0.04(-4.28%)
Oct 30, 2019 0.9065 0.9378 0.8889 0.8932 25,097 -0.02(-1.73%)
Oct 29, 2019 0.9404 0.9404 0.9089 0.9089 26,380 -0.02(-2.59%)
Oct 28, 2019 0.9700 1.000 0.9132 0.9331 70,183 -0.02(-1.70%)
Oct 25, 2019 0.9900 0.9900 0.9248 0.9492 48,300 -0.00(-0.08%)
Oct 24, 2019 0.9650 0.9650 0.8970 0.9500 30,069 +0.04(+4.63%)
Oct 23, 2019 1.010 1.010 0.8772 0.9080 113,160 -0.02(-2.28%)
Oct 22, 2019 0.9308 1.010 0.9292 0.9292 115,078 -0.01(-1.16%)
Oct 21, 2019 0.9880 0.9880 0.9307 0.9401 52,342 -0.01(-1.04%)
Oct 18, 2019 0.9270 1.050 0.9270 0.9500 20,300 -0.01(-1.04%)
Oct 17, 2019 0.9600 0.9907 0.9500 0.9600 41,081 +0.00(+0.03%)
Oct 16, 2019 0.9500 1.020 0.9254 0.9597 35,413 +0.02(+1.62%)
Oct 15, 2019 0.9372 0.9751 0.9200 0.9444 55,823 +0.03(+3.76%)
Oct 14, 2019 0.8780 0.9448 0.8780 0.9102 77,376 -0.04(-4.19%)
Oct 11, 2019 0.9805 1.030 0.9370 0.9500 55,400 -0.03(-3.06%)
Oct 10, 2019 1.000 1.030 0.9346 0.9800 149,901 -0.02(-2.00%)
Oct 09, 2019 1.000 1.020 0.9900 1.000 74,616 +0.00(+0.10%)
Oct 08, 2019 0.9920 1.020 0.9800 0.9990 49,871 -0.02(-2.06%)
Oct 07, 2019 1.035 1.052 0.9900 1.020 122,202 -0.02(-1.92%)
Oct 04, 2019 1.070 1.100 1.040 1.040 77,500 -0.03(-2.80%)
Oct 03, 2019 1.050 1.085 1.000 1.070 100,653 +0.07(+6.99%)
Oct 02, 2019 1.000 1.030 0.9574 1.000 104,780 +0.00(+0.01%)
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.