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 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%)
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.