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 (%)
Apr 30, 2019 1.525 1.525 1.410 1.430 83,172 -0.04(-2.67%)
Apr 29, 2019 1.445 1.505 1.435 1.469 45,119 +0.00(+0.10%)
Apr 26, 2019 1.540 1.540 1.415 1.468 93,500 +0.03(+2.21%)
Apr 25, 2019 1.380 1.443 1.380 1.436 62,644 +0.06(+4.06%)
Apr 24, 2019 1.387 1.440 1.378 1.380 81,168 -0.02(-1.09%)
Apr 23, 2019 1.391 1.430 1.340 1.395 52,996 +0.01(+0.87%)
Apr 22, 2019 1.390 1.435 1.340 1.383 35,200 -0.00(-0.28%)
Apr 18, 2019 1.409 1.500 1.378 1.387 78,200 -0.03(-2.36%)
Apr 17, 2019 1.403 1.470 1.370 1.421 46,033 +0.03(+2.19%)
Apr 16, 2019 1.395 1.430 1.330 1.390 100,274 +0.04(+2.93%)
Apr 15, 2019 1.385 1.424 1.310 1.350 146,127 -0.06(-4.51%)
Apr 12, 2019 1.407 1.430 1.384 1.414 69,100 +0.01(+0.76%)
Apr 11, 2019 1.476 1.535 1.370 1.403 93,023 -0.09(-5.78%)
Apr 10, 2019 1.440 1.494 1.440 1.490 47,665 +0.05(+3.69%)
Apr 09, 2019 1.470 1.490 1.420 1.437 83,886 -0.05(-3.58%)
Apr 08, 2019 1.495 1.530 1.470 1.490 46,766 +0.00(+0.13%)
Apr 05, 2019 1.545 1.545 1.470 1.488 60,100 +0.01(+0.54%)
Apr 04, 2019 1.486 1.510 1.478 1.480 19,765 -0.02(-1.55%)
Apr 03, 2019 1.498 1.520 1.480 1.503 63,130 +0.00(+0.02%)
Apr 02, 2019 1.505 1.575 1.480 1.503 52,973 +0.00(+0.20%)
Apr 01, 2019 1.466 1.530 1.420 1.500 48,012 +0.01(+0.95%)
Mar 29, 2019 1.448 1.520 1.440 1.486 61,200 +0.04(+3.04%)
Mar 28, 2019 1.486 1.510 1.400 1.442 89,587 -0.06(-3.79%)
Mar 27, 2019 1.620 1.620 1.442 1.499 125,114 -0.01(-0.33%)
Mar 26, 2019 1.555 1.566 1.480 1.504 136,952 -0.02(-1.42%)
Mar 25, 2019 1.620 1.620 1.490 1.526 81,036 +0.00(+0.18%)
Mar 22, 2019 1.564 1.564 1.509 1.523 66,200 -0.01(-0.89%)
Mar 21, 2019 1.580 1.600 1.530 1.536 56,469 -0.01(-0.88%)
Mar 20, 2019 1.543 1.580 1.526 1.550 94,999 -0.02(-1.04%)
Mar 19, 2019 1.500 1.640 1.500 1.566 83,922 +0.04(+2.74%)
Mar 18, 2019 1.532 1.590 1.510 1.525 131,349 +0.00(+0.30%)
Mar 15, 2019 1.500 1.520 1.484 1.520 147,900 +0.02(+1.33%)
Mar 14, 2019 1.511 1.512 1.480 1.500 97,810 +0.01(+0.49%)
Mar 13, 2019 1.565 1.565 1.480 1.493 83,053 +0.00(+0.18%)
Mar 12, 2019 1.500 1.530 1.490 1.490 75,580 -0.01(-0.67%)
Mar 11, 2019 1.517 1.530 1.486 1.500 83,109 -0.02(-1.32%)
Mar 08, 2019 1.457 1.520 1.420 1.520 98,100 +0.03(+2.01%)
Mar 07, 2019 1.556 1.559 1.460 1.490 95,240 -0.04(-2.61%)
Mar 06, 2019 1.605 1.675 1.530 1.530 104,896 -0.07(-4.33%)
Mar 05, 2019 1.512 1.600 1.500 1.599 177,857 +0.10(+6.60%)
Mar 04, 2019 1.670 1.670 1.468 1.500 167,166 -0.06(-3.78%)
Mar 01, 2019 1.470 1.570 1.440 1.559 164,200 +0.08(+5.34%)
Feb 28, 2019 1.470 1.520 1.450 1.480 69,418 +0.01(+0.68%)
Feb 27, 2019 1.470 1.490 1.440 1.470 207,300 +0.00(+0.06%)
Feb 26, 2019 1.460 1.490 1.440 1.469 146,370 +0.02(+1.32%)
Feb 25, 2019 1.510 1.510 1.440 1.450 93,576 +0.00(+0.13%)
Feb 22, 2019 1.410 1.530 1.380 1.448 156,000 +0.04(+2.68%)
Feb 21, 2019 1.410 1.440 1.370 1.410 171,344 +0.02(+1.23%)
Feb 20, 2019 1.485 1.485 1.370 1.393 128,110 +0.01(+0.90%)
Feb 19, 2019 1.349 1.415 1.348 1.381 182,242 +0.04(+3.09%)
Feb 15, 2019 1.353 1.450 1.330 1.339 86,800 +0.02(+1.47%)
Feb 14, 2019 1.350 1.350 1.310 1.320 34,711 -0.02(-1.38%)
Feb 13, 2019 1.400 1.400 1.339 1.339 73,022 -0.02(-1.58%)
Feb 12, 2019 1.260 1.370 1.260 1.360 98,083 +0.05(+3.82%)
Feb 11, 2019 1.460 1.460 1.300 1.310 99,124 -0.04(-3.17%)
Feb 08, 2019 1.346 1.370 1.310 1.353 66,900 +0.00(+0.21%)
Feb 07, 2019 1.360 1.387 1.300 1.350 50,774 -0.01(-0.74%)
Feb 06, 2019 1.420 1.455 1.320 1.360 95,873 -0.07(-4.90%)
Feb 05, 2019 1.570 1.570 1.390 1.430 150,180 -0.05(-3.38%)
Feb 04, 2019 1.345 1.490 1.313 1.480 512,634 +0.17(+12.98%)
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.