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 (%)
Dec 31, 2018 0.9500 1.000 0.9010 0.9676 212,400 +0.10(+11.73%)
Dec 28, 2018 0.8000 0.8854 0.7862 0.8660 106,300 +0.09(+11.31%)
Dec 27, 2018 0.7506 0.8100 0.7500 0.7780 40,975 +0.04(+5.12%)
Dec 26, 2018 0.8610 0.8610 0.7283 0.7401 62,771 -0.02(-2.08%)
Dec 24, 2018 0.7849 0.8000 0.7481 0.7558 55,400 +0.01(+1.45%)
Dec 21, 2018 0.7400 0.7920 0.7359 0.7450 175,700 -0.03(-4.24%)
Dec 20, 2018 0.7940 0.8387 0.7600 0.7780 189,878 -0.05(-6.16%)
Dec 19, 2018 0.8603 0.9360 0.8100 0.8291 157,882 -0.05(-5.78%)
Dec 18, 2018 0.9920 0.9920 0.8695 0.8800 49,525 -0.04(-4.34%)
Dec 17, 2018 0.8998 0.9500 0.8520 0.9199 101,816 +0.01(+1.09%)
Dec 14, 2018 0.9056 0.9310 0.8611 0.9100 76,800 -0.01(-0.66%)
Dec 13, 2018 0.9180 1.010 0.9000 0.9160 91,593 -0.03(-3.58%)
Dec 12, 2018 1.000 1.000 0.9263 0.9500 47,623 -0.01(-1.19%)
Dec 11, 2018 1.010 1.020 0.9285 0.9614 61,074 +0.02(+2.49%)
Dec 10, 2018 1.020 1.020 0.9237 0.9380 131,459 +0.02(+2.07%)
Dec 07, 2018 0.9274 0.9611 0.9190 0.9190 130,400 +0.04(+4.43%)
Dec 06, 2018 0.8757 0.9128 0.8051 0.8800 222,295 -0.06(-6.15%)
Dec 04, 2018 1.010 1.010 0.9371 0.9377 99,400 -0.06(-6.23%)
Dec 03, 2018 1.040 1.082 1.000 1.000 164,204 -0.06(-5.66%)
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%)
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.