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 (%)
Nov 30, 2018 1.048 1.100 1.025 1.060 82,300 +0.01(+0.95%)
Nov 29, 2018 1.145 1.145 1.050 1.050 50,319 -0.01(-0.94%)
Nov 28, 2018 1.130 1.130 1.040 1.060 35,875 +0.00(+0.27%)
Nov 27, 2018 1.080 1.100 1.020 1.057 68,124 -0.01(-1.21%)
Nov 26, 2018 1.086 1.090 1.040 1.070 105,745 -0.02(-1.84%)
Nov 23, 2018 1.130 1.130 1.070 1.090 17,800 +0.02(+2.05%)
Nov 21, 2018 1.068 1.068 1.068 0 +0.03(+2.71%)
Nov 20, 2018 0.9951 1.060 0.9912 1.040 124,423 -0.01(-1.05%)
Nov 19, 2018 1.027 1.080 1.007 1.051 55,955 -0.07(-6.23%)
Nov 16, 2018 1.192 1.200 1.110 1.121 61,900 -0.06(-5.02%)
Nov 15, 2018 1.150 1.190 1.080 1.180 85,611 +0.08(+7.47%)
Nov 14, 2018 1.140 1.150 1.060 1.098 66,350 -0.04(-3.68%)
Nov 13, 2018 1.215 1.215 1.129 1.140 74,654 -0.03(-2.88%)
Nov 12, 2018 1.280 1.280 1.140 1.174 62,114 -0.05(-3.78%)
Nov 09, 2018 1.290 1.300 1.220 1.220 88,100 -0.09(-6.88%)
Nov 08, 2018 1.362 1.420 1.278 1.310 53,498 +0.01(+0.77%)
Nov 07, 2018 1.300 1.355 1.255 1.300 114,520 +0.04(+3.17%)
Nov 06, 2018 1.284 1.350 1.247 1.260 72,350 +0.01(+0.40%)
Nov 05, 2018 1.125 1.255 1.090 1.255 146,302 +0.14(+13.06%)
Nov 02, 2018 1.110 1.130 1.089 1.110 48,200 +0.04(+3.74%)
Nov 01, 2018 1.100 1.150 1.067 1.070 44,532 -0.04(-3.60%)
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%)
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.