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 (%)
Apr 30, 2018 1.000 1.510 1.000 1.379 52,795 -0.02(-1.46%)
Apr 27, 2018 1.450 1.510 1.376 1.400 87,065 -0.04(-2.73%)
Apr 26, 2018 1.492 1.492 1.430 1.439 45,018 -0.02(-1.62%)
Apr 25, 2018 1.510 1.510 1.440 1.463 67,622 -0.04(-2.49%)
Apr 24, 2018 1.475 1.500 1.415 1.500 280,484 +0.07(+4.91%)
Apr 23, 2018 1.534 1.595 1.423 1.430 88,103 -0.10(-6.72%)
Apr 20, 2018 1.560 1.692 1.520 1.533 215,166 -0.02(-1.30%)
Apr 19, 2018 1.400 1.970 1.320 1.553 364,359 +0.31(+24.63%)
Apr 18, 2018 1.280 1.300 1.246 1.246 31,560 -0.02(-1.88%)
Apr 17, 2018 1.320 1.320 1.240 1.270 19,357 -0.01(-0.54%)
Apr 16, 2018 1.284 1.320 1.240 1.277 53,145 +0.07(+5.70%)
Apr 13, 2018 1.200 1.240 1.160 1.208 69,024 +0.01(+1.17%)
Apr 12, 2018 1.190 1.200 1.160 1.194 15,142 -0.01(-0.49%)
Apr 11, 2018 1.177 1.202 1.170 1.200 23,096 +0.04(+3.35%)
Apr 10, 2018 1.280 1.280 1.103 1.161 91,017 -0.03(-2.63%)
Apr 09, 2018 1.280 1.280 1.160 1.192 13,747 -0.06(-4.46%)
Apr 06, 2018 1.265 1.500 1.217 1.248 41,025 -0.02(-1.96%)
Apr 05, 2018 1.650 1.650 1.140 1.273 70,801 +0.13(+11.70%)
Apr 04, 2018 1.001 1.153 0.9460 1.140 55,412 +0.13(+12.85%)
Apr 03, 2018 1.100 1.130 0.9800 1.010 51,502 -0.06(-5.62%)
Apr 02, 2018 1.170 1.650 1.070 1.070 29,585 -0.05(-4.89%)
Mar 29, 2018 1.125 1.125 1.125 0 -0.01(-1.31%)
Mar 28, 2018 1.193 1.196 1.083 1.140 93,779 -0.03(-2.57%)
Mar 27, 2018 1.319 1.320 1.170 1.170 90,194 -0.13(-10.00%)
Mar 26, 2018 1.392 1.420 1.280 1.300 37,972 -0.10(-6.90%)
Mar 23, 2018 1.492 1.510 1.385 1.396 125,386 +0.06(+4.68%)
Mar 22, 2018 1.498 1.498 1.334 1.334 65,936 -0.15(-10.38%)
Mar 21, 2018 1.520 1.520 1.483 1.488 36,542 +0.02(+1.69%)
Mar 20, 2018 1.510 1.520 1.464 1.464 14,918 -0.04(-2.46%)
Mar 19, 2018 1.495 1.520 1.460 1.501 64,904 +0.00(+0.04%)
Mar 16, 2018 1.509 1.530 1.447 1.500 61,071 -0.00(-0.13%)
Mar 15, 2018 1.550 1.550 1.470 1.502 67,837 -0.05(-3.08%)
Mar 14, 2018 1.600 1.600 1.517 1.550 50,009 -0.03(-1.62%)
Mar 13, 2018 1.522 1.690 1.515 1.575 66,749 +0.08(+5.03%)
Mar 12, 2018 1.501 1.516 1.470 1.500 25,801 +0.02(+1.36%)
Mar 09, 2018 1.513 1.513 1.450 1.480 37,831 -0.03(-2.25%)
Mar 08, 2018 1.560 1.590 1.466 1.514 215,111 -0.05(-3.36%)
Mar 07, 2018 1.620 1.620 1.550 1.567 36,096 -0.05(-3.04%)
Mar 06, 2018 1.670 1.676 1.590 1.616 53,365 -0.01(-0.38%)
Mar 05, 2018 1.537 1.622 1.537 1.622 15,198 +0.04(+2.72%)
Mar 02, 2018 1.587 1.600 1.548 1.579 43,048 -0.01(-0.58%)
Mar 01, 2018 1.552 1.650 1.552 1.588 34,004 +0.07(+4.36%)
Feb 28, 2018 1.512 1.541 1.421 1.522 37,275 -0.02(-1.17%)
Feb 27, 2018 1.659 1.680 1.536 1.540 28,845 -0.16(-9.35%)
Feb 26, 2018 1.760 1.760 1.660 1.699 26,115 -0.02(-1.24%)
Feb 23, 2018 1.744 1.760 1.700 1.720 20,409 -0.03(-1.71%)
Feb 22, 2018 1.760 1.760 1.698 1.750 12,608 +0.01(+0.70%)
Feb 21, 2018 1.760 1.760 1.710 1.738 21,925 -0.00(-0.13%)
Feb 20, 2018 1.794 1.800 1.740 1.740 63,934 -0.06(-3.33%)
Feb 16, 2018 1.800 1.800 1.800 0 -0.05(-2.51%)
Feb 15, 2018 1.844 1.884 1.785 1.846 172,813 +0.06(+3.38%)
Feb 14, 2018 1.790 1.830 1.786 1.786 26,745 +0.04(+2.06%)
Feb 13, 2018 1.870 1.870 1.750 1.750 27,164 -0.10(-5.26%)
Feb 12, 2018 1.898 1.910 1.830 1.847 38,292 +0.02(+1.34%)
Feb 09, 2018 1.810 1.823 1.750 1.823 34,276 +0.00(+0.04%)
Feb 08, 2018 1.890 1.890 1.780 1.822 15,529 -0.04(-1.89%)
Feb 07, 2018 1.905 1.905 1.820 1.857 51,490 +0.08(+4.32%)
Feb 06, 2018 1.701 1.800 1.701 1.780 34,184 +0.05(+2.74%)
Feb 05, 2018 1.561 1.897 1.511 1.733 90,488 +0.02(+1.33%)
Feb 02, 2018 1.781 1.781 1.610 1.710 53,576 -0.16(-8.50%)
Feb 01, 2018 2.020 2.020 1.803 1.869 188,704 -0.13(-6.56%)
Jan 31, 2018 1.949 2.100 1.949 2.000 42,950 +0.07(+3.85%)
Jan 30, 2018 2.071 2.080 2.049 1.926 49,776 -0.17(-8.29%)
Jan 29, 2018 2.289 2.289 2.100 2.100 30,670 -0.13(-5.75%)
Jan 26, 2018 2.197 2.270 2.117 2.228 52,053 +0.01(+0.37%)
Jan 25, 2018 2.365 2.393 2.220 2.220 85,757 -0.11(-4.81%)
Jan 24, 2018 2.327 2.538 2.280 2.332 162,902 +0.08(+3.38%)
Jan 23, 2018 2.263 2.307 2.238 2.256 81,442 +0.02(+0.71%)
Jan 22, 2018 2.197 2.242 2.140 2.240 55,526 +0.08(+3.70%)
Jan 19, 2018 2.230 2.236 2.149 2.160 45,570 +0.03(+1.40%)
Jan 18, 2018 2.040 2.170 2.025 2.130 37,544 +0.04(+1.79%)
Jan 17, 2018 2.098 2.100 2.004 2.093 116,591 +0.00(+0.12%)
Jan 16, 2018 2.300 2.340 2.087 2.090 103,129 +0.21(+11.08%)
Jan 12, 2018 1.882 1.882 1.882 0 -0.19(-9.10%)
Jan 11, 2018 2.267 2.290 2.030 2.070 138,290 -0.25(-10.90%)
Jan 10, 2018 2.407 2.440 2.290 2.323 47,556 -0.08(-3.20%)
Jan 09, 2018 2.521 2.521 2.189 2.400 170,156 -0.08(-3.23%)
Jan 08, 2018 2.454 2.620 2.425 2.480 111,580 +0.16(+7.07%)
Jan 05, 2018 2.188 2.400 2.176 2.316 113,263 +0.06(+2.86%)
Jan 04, 2018 2.335 2.350 2.090 2.252 208,057 +0.01(+0.51%)
Jan 03, 2018 2.111 2.252 2.078 2.240 126,419 +0.21(+10.37%)
Jan 02, 2018 2.007 2.065 1.992 2.030 99,102 +0.05(+2.53%)
Dec 29, 2017 1.980 1.980 1.980 0 +0.04(+2.06%)
Dec 28, 2017 1.924 1.970 1.900 1.940 101,433 +0.07(+3.69%)
Dec 27, 2017 1.758 1.940 1.734 1.871 61,545 +0.18(+10.51%)
Dec 22, 2017 1.693 1.693 1.693 0 -0.05(-2.66%)
Dec 21, 2017 1.737 1.748 1.710 1.739 24,520 +0.08(+4.76%)
Dec 20, 2017 1.750 1.750 1.660 1.660 91,739 -0.08(-4.82%)
Dec 19, 2017 1.795 1.796 1.728 1.744 26,119 -0.05(-2.89%)
Dec 18, 2017 1.824 1.883 1.790 1.796 34,098 -0.00(-0.05%)
Dec 15, 2017 1.808 1.910 1.776 1.797 49,348 -0.12(-6.21%)
Dec 14, 2017 1.880 1.945 1.866 1.916 27,444 +0.08(+4.30%)
Dec 13, 2017 1.904 1.904 1.837 1.837 42,412 +0.01(+0.46%)
Dec 12, 2017 1.894 1.895 1.820 1.829 30,626 -0.05(-2.62%)
Dec 11, 2017 1.909 1.909 1.847 1.878 56,105 +0.05(+3.02%)
Dec 08, 2017 1.763 1.861 1.758 1.823 29,922 +0.10(+5.73%)
Dec 07, 2017 1.714 1.770 1.714 1.724 11,892 -0.01(-0.35%)
Dec 06, 2017 1.804 1.804 1.669 1.730 33,030 -0.03(-1.72%)
Dec 05, 2017 1.782 1.803 1.707 1.760 36,864 -0.05(-2.96%)
Dec 04, 2017 1.873 1.879 1.792 1.814 52,837 -0.02(-1.31%)
Dec 01, 2017 1.747 1.848 1.738 1.838 44,854 +0.16(+9.40%)
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.