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 (%)
Sep 30, 2019 1.100 1.170 1.020 1.030 104,347 -0.05(-4.63%)
Sep 27, 2019 1.060 1.110 1.047 1.080 90,100 +0.02(+1.89%)
Sep 26, 2019 0.9800 1.080 0.9800 1.060 75,196 +0.08(+7.92%)
Sep 25, 2019 0.9830 1.040 0.9661 0.9822 68,644 -0.02(-1.78%)
Sep 24, 2019 0.9961 1.010 0.9390 1.000 92,736 +0.01(+1.14%)
Sep 23, 2019 1.075 1.075 0.9717 0.9887 119,497 -0.03(-3.07%)
Sep 20, 2019 1.050 1.060 1.020 1.020 63,200 -0.04(-3.77%)
Sep 19, 2019 1.065 1.081 1.050 1.060 91,692 -0.02(-1.99%)
Sep 18, 2019 1.097 1.100 1.070 1.081 66,607 -0.01(-1.32%)
Sep 17, 2019 1.115 1.120 1.066 1.096 54,373 +0.01(+0.55%)
Sep 16, 2019 1.109 1.110 1.075 1.090 47,103 -0.03(-2.57%)
Sep 13, 2019 1.060 1.119 1.050 1.119 25,900 +0.04(+4.10%)
Sep 12, 2019 1.150 1.150 1.050 1.075 66,630 -0.01(-1.12%)
Sep 11, 2019 1.114 1.130 1.060 1.087 174,290 -0.03(-2.96%)
Sep 10, 2019 1.124 1.150 1.115 1.120 51,369 +0.00(+0.00%)
Sep 09, 2019 1.180 1.180 1.101 1.120 77,369 +0.00(+0.00%)
Sep 06, 2019 1.130 1.170 1.110 1.120 81,800 +0.00(+0.00%)
Sep 05, 2019 1.205 1.205 1.080 1.120 93,347 -0.05(-4.28%)
Sep 04, 2019 1.201 1.270 1.167 1.170 42,732 -0.03(-2.49%)
Sep 03, 2019 1.210 1.250 1.157 1.200 79,757 +0.01(+0.84%)
Aug 30, 2019 1.203 1.240 1.190 1.190 31,200 -0.01(-1.12%)
Aug 29, 2019 1.175 1.250 1.175 1.204 123,671 +0.01(+0.80%)
Aug 28, 2019 1.230 1.250 1.169 1.194 46,893 -0.01(-0.50%)
Aug 27, 2019 1.200 1.200 1.150 1.200 49,421 +0.00(+0.00%)
Aug 26, 2019 1.170 1.250 1.150 1.200 63,027 +0.03(+2.56%)
Aug 23, 2019 1.149 1.180 1.110 1.170 46,900 +0.02(+2.12%)
Aug 22, 2019 1.125 1.170 1.120 1.146 41,481 +0.02(+1.39%)
Aug 21, 2019 1.120 1.220 1.120 1.130 19,686 +0.00(+0.00%)
Aug 20, 2019 1.145 1.189 1.100 1.130 85,110 -0.03(-2.16%)
Aug 19, 2019 1.245 1.245 1.128 1.155 124,211 -0.06(-5.33%)
Aug 16, 2019 1.260 1.260 1.170 1.220 110,400 +0.05(+4.27%)
Aug 15, 2019 1.180 1.200 1.150 1.170 83,622 -0.03(-2.37%)
Aug 14, 2019 1.226 1.290 1.180 1.198 151,355 -0.04(-3.35%)
Aug 13, 2019 1.275 1.300 1.240 1.240 53,662 -0.04(-3.04%)
Aug 12, 2019 1.274 1.370 1.240 1.279 81,084 +0.02(+1.50%)
Aug 09, 2019 1.260 1.325 1.220 1.260 65,500 +0.00(+0.00%)
Aug 08, 2019 1.250 1.266 1.220 1.260 72,180 +0.03(+2.44%)
Aug 07, 2019 1.250 1.300 1.220 1.230 151,179 +0.03(+2.50%)
Aug 06, 2019 1.280 1.300 1.200 1.200 83,668 -0.06(-4.76%)
Aug 05, 2019 1.380 1.380 1.260 1.260 98,561 -0.03(-2.33%)
Aug 02, 2019 1.305 1.332 1.180 1.290 157,600 +0.11(+9.29%)
Aug 01, 2019 1.235 1.260 1.146 1.180 40,722 +0.01(+0.87%)
Jul 31, 2019 1.190 1.213 1.150 1.170 95,640 +0.04(+3.55%)
Jul 30, 2019 1.210 1.210 1.090 1.130 18,367 +0.01(+0.80%)
Jul 29, 2019 1.120 1.215 1.110 1.121 61,301 -0.03(-2.52%)
Jul 26, 2019 1.200 1.220 1.150 1.150 74,000 -0.06(-4.96%)
Jul 25, 2019 1.310 1.310 1.160 1.210 40,297 +0.00(+0.00%)
Jul 24, 2019 1.210 1.275 1.210 1.210 62,222 -0.02(-1.83%)
Jul 23, 2019 1.305 1.305 1.200 1.232 14,643 +0.00(+0.28%)
Jul 22, 2019 1.310 1.310 1.190 1.229 62,841 +0.01(+0.74%)
Jul 19, 2019 1.190 1.260 1.190 1.220 25,400 +0.02(+1.27%)
Jul 18, 2019 1.260 1.290 1.200 1.205 49,945 -0.05(-3.62%)
Jul 17, 2019 1.230 1.280 1.221 1.250 56,232 +0.02(+1.63%)
Jul 16, 2019 1.125 1.230 1.125 1.230 43,073 +0.08(+6.96%)
Jul 15, 2019 1.100 1.180 1.070 1.150 38,452 +0.05(+4.84%)
Jul 12, 2019 1.090 1.205 1.054 1.097 101,400 -0.02(-2.06%)
Jul 11, 2019 1.175 1.175 1.110 1.120 43,535 -0.03(-2.61%)
Jul 10, 2019 1.180 1.200 1.150 1.150 25,956 -0.03(-2.30%)
Jul 09, 2019 1.180 1.240 1.139 1.177 66,802 -0.01(-1.08%)
Jul 08, 2019 1.220 1.350 1.170 1.190 108,069 -0.04(-3.25%)
Jul 05, 2019 1.300 1.300 1.220 1.230 104,200 -0.04(-2.90%)
Jul 03, 2019 1.315 1.370 1.230 1.267 72,900 +0.00(+0.38%)
Jul 02, 2019 1.250 1.310 1.215 1.262 225,886 +0.01(+0.95%)
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.