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 (%)
Jun 30, 2020 0.3490 0.4400 0.3442 0.3472 61,379 -0.00(-0.80%)
Jun 29, 2020 0.3250 0.3668 0.3220 0.3500 19,012 -0.02(-5.41%)
Jun 26, 2020 0.3568 0.3800 0.3401 0.3700 80,100 +0.01(+2.78%)
Jun 25, 2020 0.3485 0.3609 0.3405 0.3600 36,288 +0.02(+6.98%)
Jun 24, 2020 0.3455 0.3647 0.3364 0.3365 62,087 -0.01(-3.86%)
Jun 23, 2020 0.3574 0.3666 0.3406 0.3500 35,192 -0.01(-1.96%)
Jun 22, 2020 0.3420 0.3630 0.3420 0.3570 216,974 -0.01(-2.19%)
Jun 19, 2020 0.4150 0.4150 0.3537 0.3650 143,900 -0.00(-1.08%)
Jun 18, 2020 0.3701 0.3872 0.3600 0.3690 74,651 +0.00(+1.10%)
Jun 17, 2020 0.4052 0.4052 0.3610 0.3650 38,922 -0.03(-7.69%)
Jun 16, 2020 0.4000 0.4000 0.3584 0.3954 26,036 +0.03(+7.74%)
Jun 15, 2020 0.3737 0.3840 0.3561 0.3670 83,607 -0.02(-4.65%)
Jun 12, 2020 0.4054 0.4500 0.3731 0.3849 105,600 +0.00(+0.13%)
Jun 11, 2020 0.4372 0.4593 0.3725 0.3844 435,579 -0.07(-14.58%)
Jun 10, 2020 0.4329 0.4564 0.4200 0.4500 125,706 +0.02(+5.73%)
Jun 09, 2020 0.4180 0.4600 0.4180 0.4256 114,264 -0.03(-6.28%)
Jun 08, 2020 0.4240 0.4545 0.4130 0.4541 195,745 +0.02(+4.39%)
Jun 05, 2020 0.4329 0.5040 0.4211 0.4350 121,600 +0.00(+0.42%)
Jun 04, 2020 0.4633 0.4662 0.4270 0.4332 38,774 -0.02(-4.79%)
Jun 03, 2020 0.4429 0.4660 0.4295 0.4550 207,228 +0.03(+7.69%)
Jun 02, 2020 0.4305 0.4305 0.3742 0.4225 109,443 +0.04(+11.62%)
Jun 01, 2020 0.3650 0.3994 0.3400 0.3785 170,195 +0.01(+3.70%)
May 29, 2020 0.3530 0.4116 0.3530 0.3650 71,800 -0.05(-11.32%)
May 28, 2020 0.4231 0.4434 0.3959 0.4116 131,561 -0.01(-1.65%)
May 27, 2020 0.4790 0.5300 0.4185 0.4185 143,312 -0.06(-12.59%)
May 26, 2020 0.5240 0.5343 0.4681 0.4788 359,871 +0.04(+9.74%)
May 22, 2020 0.4633 0.4829 0.4154 0.4363 417,300 +0.01(+2.35%)
May 21, 2020 0.3376 0.4390 0.3325 0.4263 496,451 +0.11(+33.14%)
May 20, 2020 0.3240 0.3360 0.3006 0.3202 219,066 +0.01(+3.36%)
May 19, 2020 0.3040 0.3199 0.2892 0.3098 266,531 +0.00(+0.10%)
May 18, 2020 0.3830 0.3830 0.2599 0.3095 299,596 +0.02(+6.72%)
May 15, 2020 0.2655 0.2999 0.2610 0.2900 122,700 +0.01(+3.13%)
May 14, 2020 0.2926 0.2926 0.2735 0.2812 39,335 -0.00(-0.99%)
May 13, 2020 0.3160 0.3500 0.2780 0.2840 49,943 -0.01(-2.17%)
May 12, 2020 0.3001 0.3064 0.2883 0.2903 54,556 +0.00(+0.03%)
May 11, 2020 0.3630 0.3630 0.2730 0.2902 72,936 -0.01(-1.86%)
May 08, 2020 0.2953 0.3000 0.2690 0.2957 37,900 +0.01(+1.97%)
May 07, 2020 0.2980 0.3000 0.2747 0.2900 56,228 +0.01(+5.19%)
May 06, 2020 0.2900 0.3095 0.2686 0.2757 263,253 -0.00(-1.50%)
May 05, 2020 0.2510 0.2959 0.2510 0.2799 125,962 +0.02(+7.65%)
May 04, 2020 0.2520 0.2980 0.2515 0.2600 333,503 -0.01(-3.06%)
May 01, 2020 0.3265 0.3265 0.2620 0.2682 106,300 -0.00(-1.43%)
Apr 30, 2020 0.3188 0.3188 0.2666 0.2721 125,890 -0.01(-2.65%)
Apr 29, 2020 0.2765 0.2795 0.2695 0.2795 45,287 +0.01(+1.93%)
Apr 28, 2020 0.2859 0.2914 0.2700 0.2742 64,472 -0.00(-0.29%)
Apr 27, 2020 0.2876 0.3000 0.2700 0.2750 49,285 -0.01(-4.38%)
Apr 24, 2020 0.2700 0.2886 0.2620 0.2876 133,600 +0.01(+3.16%)
Apr 23, 2020 0.3200 0.3200 0.2500 0.2788 42,033 +0.01(+2.31%)
Apr 22, 2020 0.3295 0.3456 0.2686 0.2725 46,047 -0.00(-0.91%)
Apr 21, 2020 0.3320 0.3320 0.2675 0.2750 69,059 +0.00(+1.78%)
Apr 20, 2020 0.2859 0.2961 0.2702 0.2702 42,030 -0.02(-5.56%)
Apr 17, 2020 0.2941 0.2941 0.2723 0.2861 27,200 -0.00(-1.11%)
Apr 16, 2020 0.3117 0.3117 0.2783 0.2893 25,278 +0.01(+3.17%)
Apr 15, 2020 0.3000 0.3100 0.2778 0.2804 32,556 -0.02(-7.82%)
Apr 14, 2020 0.2900 0.3095 0.2900 0.3042 15,768 +0.01(+3.75%)
Apr 13, 2020 0.3150 0.3150 0.2600 0.2932 38,792 +0.02(+8.79%)
Apr 09, 2020 0.2710 0.2975 0.2650 0.2695 86,900 -0.02(-5.47%)
Apr 08, 2020 0.3040 0.3056 0.2694 0.2851 39,970 +0.01(+2.30%)
Apr 07, 2020 0.2925 0.3093 0.2787 0.2787 42,986 -0.00(-0.39%)
Apr 06, 2020 0.3225 0.3225 0.2677 0.2798 52,785 -0.01(-2.03%)
Apr 03, 2020 0.3255 0.3255 0.2757 0.2856 33,000 -0.01(-3.12%)
Apr 02, 2020 0.2615 0.3037 0.2615 0.2948 48,807 +0.01(+4.80%)
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.