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 (%)
Oct 31, 2018 1.070 1.130 1.040 1.110 115,821 +0.07(+6.73%)
Oct 30, 2018 1.040 1.099 1.010 1.040 125,659 -0.02(-1.89%)
Oct 29, 2018 1.120 1.160 0.9926 1.060 283,746 -0.09(-7.83%)
Oct 26, 2018 1.220 1.220 1.110 1.150 83,100 +0.00(+0.00%)
Oct 25, 2018 1.096 1.170 1.096 1.150 152,403 +0.03(+2.40%)
Oct 24, 2018 1.177 1.180 1.069 1.123 162,832 +0.02(+1.58%)
Oct 23, 2018 1.110 1.260 0.9972 1.105 400,229 -0.02(-2.17%)
Oct 22, 2018 1.250 1.320 1.110 1.130 394,787 -0.10(-8.23%)
Oct 19, 2018 1.393 1.400 1.220 1.231 255,300 -0.16(-11.41%)
Oct 18, 2018 1.450 1.460 1.383 1.390 109,775 -0.03(-2.39%)
Oct 17, 2018 1.510 1.550 1.380 1.424 198,547 -0.11(-6.95%)
Oct 16, 2018 1.626 1.710 1.498 1.530 206,205 -0.05(-3.15%)
Oct 15, 2018 1.535 1.600 1.520 1.580 203,559 +0.07(+4.85%)
Oct 12, 2018 1.484 1.560 1.420 1.507 144,600 +0.07(+4.65%)
Oct 11, 2018 1.550 1.550 1.390 1.440 137,325 -0.08(-5.26%)
Oct 10, 2018 1.584 1.650 1.500 1.520 149,706 -0.06(-3.82%)
Oct 09, 2018 1.550 1.600 1.550 1.580 119,926 +0.01(+0.66%)
Oct 08, 2018 1.690 1.690 1.540 1.570 76,800 +0.01(+0.64%)
Oct 05, 2018 1.627 1.627 1.550 1.560 151,900 -0.03(-1.89%)
Oct 04, 2018 1.565 1.650 1.550 1.590 87,193 +0.03(+1.62%)
Oct 03, 2018 1.517 1.603 1.517 1.565 129,464 +0.00(+0.29%)
Oct 02, 2018 1.650 1.705 1.530 1.560 187,223 -0.06(-3.70%)
Oct 01, 2018 1.660 1.710 1.590 1.620 148,110 +0.00(+0.00%)
Sep 28, 2018 1.560 1.660 1.560 1.620 135,500 +0.04(+2.53%)
Sep 27, 2018 1.612 1.710 1.554 1.580 116,156 -0.08(-4.85%)
Sep 26, 2018 1.717 1.780 1.608 1.661 145,264 -0.07(-4.02%)
Sep 25, 2018 1.725 1.810 1.670 1.730 139,388 -0.01(-0.61%)
Sep 24, 2018 1.800 1.810 1.720 1.741 181,233 +0.01(+0.79%)
Sep 21, 2018 1.785 1.880 1.720 1.727 226,800 -0.07(-4.05%)
Sep 20, 2018 1.695 1.820 1.650 1.800 343,423 +0.15(+9.09%)
Sep 19, 2018 1.764 1.789 1.630 1.650 329,245 -0.10(-5.71%)
Sep 18, 2018 1.800 1.860 1.719 1.750 259,122 -0.02(-1.12%)
Sep 17, 2018 1.786 1.890 1.720 1.770 211,448 +0.09(+5.19%)
Sep 14, 2018 1.525 1.700 1.450 1.683 243,700 +0.06(+3.46%)
Sep 13, 2018 1.830 1.870 1.589 1.626 252,784 -0.20(-11.13%)
Sep 12, 2018 1.872 1.950 1.740 1.830 292,951 +0.02(+0.89%)
Sep 11, 2018 1.841 1.890 1.800 1.814 467,002 -0.02(-0.88%)
Sep 10, 2018 1.820 1.870 1.740 1.830 340,275 +0.14(+8.35%)
Sep 07, 2018 1.550 1.820 1.550 1.689 617,500 +0.14(+8.96%)
Sep 06, 2018 1.573 1.670 1.550 1.550 295,071 +0.02(+1.20%)
Sep 05, 2018 1.583 1.670 1.480 1.532 305,676 -0.03(-1.93%)
Sep 04, 2018 1.483 1.590 1.474 1.562 252,079 +0.08(+5.53%)
Aug 31, 2018 1.480 1.480 1.480 0 +0.03(+2.07%)
Aug 30, 2018 1.499 1.550 1.439 1.450 214,715 -0.05(-3.27%)
Aug 29, 2018 1.550 1.550 1.420 1.499 337,868 +0.11(+7.84%)
Aug 28, 2018 1.454 1.550 1.340 1.390 266,159 +0.01(+0.91%)
Aug 27, 2018 1.351 1.410 1.300 1.377 399,432 +0.11(+8.46%)
Aug 24, 2018 1.232 1.320 1.222 1.270 183,600 +0.04(+3.56%)
Aug 23, 2018 1.259 1.300 1.220 1.226 177,404 -0.02(-1.37%)
Aug 22, 2018 1.294 1.360 1.220 1.243 162,978 -0.05(-3.76%)
Aug 21, 2018 1.377 1.390 1.210 1.292 228,924 -0.04(-3.33%)
Aug 20, 2018 1.340 1.380 1.240 1.337 421,694 +0.12(+10.11%)
Aug 17, 2018 1.128 1.237 1.120 1.214 170,200 +0.08(+7.42%)
Aug 16, 2018 1.111 1.130 1.080 1.130 163,799 +0.07(+6.42%)
Aug 15, 2018 1.102 1.102 1.040 1.062 60,353 +0.03(+2.59%)
Aug 14, 2018 1.050 1.050 0.9877 1.035 85,326 +0.00(+0.49%)
Aug 13, 2018 1.084 1.100 1.010 1.030 93,831 -0.04(-3.74%)
Aug 10, 2018 1.110 1.120 1.062 1.070 42,100 -0.04(-3.43%)
Aug 09, 2018 1.150 1.150 1.090 1.108 77,080 -0.01(-1.07%)
Aug 08, 2018 1.120 1.170 1.084 1.120 93,884 +0.02(+1.82%)
Aug 07, 2018 1.043 1.100 1.028 1.100 69,610 +0.03(+2.81%)
Aug 06, 2018 1.100 1.100 1.020 1.070 64,137 -0.01(-0.54%)
Aug 03, 2018 1.097 1.120 1.050 1.076 60,800 -0.03(-3.11%)
Aug 02, 2018 1.140 1.144 1.100 1.110 50,269 -0.04(-3.46%)
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.