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 (%)
May 31, 2018 1.521 1.550 1.440 1.450 40,622 -0.04(-2.68%)
May 30, 2018 1.510 1.510 1.460 1.490 20,653 +0.04(+2.75%)
May 29, 2018 1.479 1.550 1.448 1.450 85,325 -0.03(-2.03%)
May 25, 2018 1.480 1.480 1.480 0 -0.05(-3.36%)
May 24, 2018 1.575 1.590 1.508 1.532 85,836 -0.02(-1.19%)
May 23, 2018 1.528 1.590 1.516 1.550 91,618 +0.00(+0.00%)
May 22, 2018 1.560 1.580 1.526 1.550 105,741 -0.01(-0.64%)
May 21, 2018 1.500 1.790 1.500 1.560 371,882 +0.10(+6.85%)
May 18, 2018 1.385 1.480 1.376 1.460 111,076 +0.07(+5.04%)
May 17, 2018 1.430 1.450 1.390 1.390 143,176 -0.01(-0.71%)
May 16, 2018 1.463 1.463 1.370 1.400 342,561 -0.05(-3.24%)
May 15, 2018 1.440 1.550 1.428 1.447 83,773 -0.01(-0.90%)
May 14, 2018 1.420 1.510 1.420 1.460 207,053 +0.04(+2.82%)
May 11, 2018 1.421 1.500 1.380 1.420 116,853 -0.01(-0.70%)
May 10, 2018 1.377 1.430 1.346 1.430 160,769 +0.10(+7.52%)
May 09, 2018 1.290 1.430 1.290 1.330 49,870 +0.03(+2.31%)
May 08, 2018 1.323 1.360 1.280 1.300 225,129 -0.05(-3.97%)
May 07, 2018 1.374 1.430 1.339 1.354 134,218 +0.01(+1.03%)
May 04, 2018 1.404 1.410 1.334 1.340 348,005 -0.03(-2.45%)
May 03, 2018 1.450 1.525 1.364 1.374 116,711 -0.07(-5.17%)
May 02, 2018 1.458 1.510 1.403 1.448 29,409 +0.05(+3.79%)
May 01, 2018 1.402 1.500 1.347 1.396 54,027 +0.02(+1.19%)
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%)
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.