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 (%)
Feb 28, 2020 0.3600 0.3725 0.3150 0.3400 379,500 -0.05(-12.48%)
Feb 27, 2020 0.4310 0.4310 0.3180 0.3885 150,618 -0.01(-1.79%)
Feb 26, 2020 0.4329 0.4329 0.3650 0.3956 90,526 -0.02(-5.31%)
Feb 25, 2020 0.4100 0.4725 0.3905 0.4178 57,538 -0.01(-2.84%)
Feb 24, 2020 0.4518 0.4691 0.4102 0.4300 84,483 -0.01(-1.15%)
Feb 21, 2020 0.5260 0.5260 0.4338 0.4350 31,400 -0.02(-3.85%)
Feb 20, 2020 0.4690 0.4800 0.4200 0.4524 114,021 +0.02(+5.65%)
Feb 19, 2020 0.4390 0.4612 0.4268 0.4282 23,239 +0.01(+2.59%)
Feb 18, 2020 0.4365 0.4500 0.4160 0.4174 91,767 -0.01(-2.95%)
Feb 14, 2020 0.4190 0.4303 0.4042 0.4301 128,500 +0.04(+10.25%)
Feb 13, 2020 0.4250 0.4700 0.3825 0.3901 160,931 -0.05(-11.20%)
Feb 12, 2020 0.4542 0.4751 0.4205 0.4393 168,572 -0.03(-6.35%)
Feb 11, 2020 0.4980 0.5780 0.4590 0.4691 121,710 -0.02(-4.36%)
Feb 10, 2020 0.5600 0.5774 0.4905 0.4905 95,146 -0.02(-3.62%)
Feb 07, 2020 0.5485 0.5896 0.4585 0.5089 308,600 -0.05(-9.13%)
Feb 06, 2020 0.6345 0.6345 0.5570 0.5600 108,157 -0.03(-5.25%)
Feb 05, 2020 0.6000 0.6250 0.5752 0.5910 139,866 -0.00(-0.25%)
Feb 04, 2020 0.6000 0.6480 0.5648 0.5925 201,543 +0.01(+2.35%)
Feb 03, 2020 0.6485 0.6570 0.5700 0.5789 90,875 -0.01(-1.76%)
Jan 31, 2020 0.6580 0.6580 0.5700 0.5893 153,800 -0.00(-0.41%)
Jan 30, 2020 0.5825 0.6028 0.5800 0.5917 87,663 +0.01(+1.15%)
Jan 29, 2020 0.5770 0.6600 0.5770 0.5850 60,435 -0.02(-2.94%)
Jan 28, 2020 0.6600 0.6600 0.5716 0.6027 37,633 +0.01(+1.89%)
Jan 27, 2020 0.5700 0.6520 0.5700 0.5915 109,900 -0.01(-1.58%)
Jan 24, 2020 0.5995 0.6224 0.5935 0.6010 44,400 -0.02(-3.69%)
Jan 23, 2020 0.6770 0.6770 0.6000 0.6240 99,316 +0.01(+1.18%)
Jan 22, 2020 0.6330 0.6980 0.6005 0.6167 62,888 -0.00(-0.06%)
Jan 21, 2020 0.6100 0.6487 0.6047 0.6171 82,430 -0.00(-0.48%)
Jan 17, 2020 0.6600 0.6900 0.6100 0.6201 65,300 -0.03(-5.05%)
Jan 16, 2020 0.6850 0.6850 0.6207 0.6531 84,538 +0.02(+3.58%)
Jan 15, 2020 0.6010 0.6486 0.5800 0.6305 149,208 +0.04(+5.93%)
Jan 14, 2020 0.6050 0.6100 0.5668 0.5952 133,598 -0.00(-0.35%)
Jan 13, 2020 0.6670 0.6670 0.5771 0.5973 122,074 -0.01(-2.08%)
Jan 10, 2020 0.6150 0.6820 0.5977 0.6100 91,300 -0.01(-0.81%)
Jan 09, 2020 0.6095 0.6252 0.5790 0.6150 104,393 +0.01(+0.82%)
Jan 08, 2020 0.6045 0.6200 0.5970 0.6100 163,417 +0.00(+0.00%)
Jan 07, 2020 0.5945 0.6295 0.5810 0.6100 76,315 -0.01(-2.38%)
Jan 06, 2020 0.6425 0.6500 0.6100 0.6249 194,426 -0.03(-4.10%)
Jan 03, 2020 0.6747 0.6747 0.6349 0.6516 18,400 -0.02(-3.37%)
Jan 02, 2020 0.6430 0.6850 0.6430 0.6743 24,630 +0.02(+2.43%)
Dec 31, 2019 0.6381 0.6735 0.6300 0.6583 62,600 +0.02(+2.88%)
Dec 30, 2019 0.6320 0.6765 0.6082 0.6399 68,518 +0.01(+1.57%)
Dec 27, 2019 0.6610 0.7000 0.6300 0.6300 109,300 -0.05(-7.76%)
Dec 26, 2019 0.6800 0.6950 0.6500 0.6830 76,153 +0.00(+0.44%)
Dec 24, 2019 0.6765 0.6968 0.6500 0.6800 40,900 +0.01(+0.95%)
Dec 23, 2019 0.6200 0.6736 0.6075 0.6736 134,533 +0.05(+8.77%)
Dec 20, 2019 0.5985 0.6232 0.5894 0.6193 35,700 -0.00(-0.39%)
Dec 19, 2019 0.6006 0.6260 0.5971 0.6217 158,099 +0.00(+0.27%)
Dec 18, 2019 0.6535 0.6605 0.6150 0.6200 150,377 -0.04(-6.19%)
Dec 17, 2019 0.6684 0.7460 0.6458 0.6609 57,117 -0.02(-3.01%)
Dec 16, 2019 0.6660 0.7500 0.6651 0.6814 82,415 +0.00(+0.62%)
Dec 13, 2019 0.7061 0.7184 0.6748 0.6772 64,700 -0.02(-3.02%)
Dec 12, 2019 0.6799 0.7000 0.6701 0.6983 48,367 +0.01(+1.82%)
Dec 11, 2019 0.6780 0.7084 0.6644 0.6858 52,632 -0.01(-1.02%)
Dec 10, 2019 0.7615 0.7615 0.6876 0.6929 46,573 -0.03(-3.75%)
Dec 09, 2019 0.7200 0.7500 0.6867 0.7199 58,915 +0.03(+3.76%)
Dec 06, 2019 0.6970 0.7266 0.6833 0.6938 106,800 -0.05(-6.24%)
Dec 05, 2019 0.7585 0.8080 0.6851 0.7400 60,848 +0.02(+2.07%)
Dec 04, 2019 0.7400 0.7504 0.7145 0.7250 30,686 -0.02(-2.83%)
Dec 03, 2019 0.7600 0.8038 0.7323 0.7461 51,180 +0.01(+1.65%)
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.