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 (%)
Aug 31, 2020 0.2625 0.2899 0.2550 0.2850 62,330 +0.03(+10.94%)
Aug 28, 2020 0.3000 0.3000 0.2537 0.2569 39,900 -0.01(-3.42%)
Aug 27, 2020 0.2476 0.2780 0.2476 0.2660 55,965 -0.00(-1.00%)
Aug 26, 2020 0.2600 0.2758 0.2554 0.2687 45,067 +0.01(+3.35%)
Aug 25, 2020 0.2537 0.2710 0.2537 0.2600 104,633 -0.01(-2.80%)
Aug 24, 2020 0.2710 0.2800 0.2601 0.2675 105,909 -0.01(-4.16%)
Aug 21, 2020 0.2911 0.2911 0.2710 0.2791 44,100 -0.00(-0.50%)
Aug 20, 2020 0.2800 0.2945 0.2710 0.2805 50,779 +0.00(+0.39%)
Aug 19, 2020 0.3000 0.3000 0.2700 0.2794 39,796 +0.00(+1.60%)
Aug 18, 2020 0.2700 0.2900 0.2700 0.2750 104,792 -0.01(-1.79%)
Aug 17, 2020 0.2680 0.2998 0.2680 0.2800 105,616 -0.01(-2.13%)
Aug 14, 2020 0.2744 0.2900 0.2655 0.2861 48,300 +0.01(+2.73%)
Aug 13, 2020 0.2800 0.2822 0.2540 0.2785 40,623 +0.01(+3.84%)
Aug 12, 2020 0.2977 0.2977 0.2681 0.2682 56,151 -0.02(-6.52%)
Aug 11, 2020 0.2680 0.2994 0.2680 0.2869 216,879 +0.02(+7.45%)
Aug 10, 2020 0.3200 0.3200 0.2560 0.2670 100,700 -0.00(-1.29%)
Aug 07, 2020 0.2692 0.2752 0.2600 0.2705 77,700 -0.00(-0.70%)
Aug 06, 2020 0.3000 0.3000 0.2653 0.2724 76,600 +0.00(+0.89%)
Aug 05, 2020 0.2790 0.2832 0.2600 0.2700 202,111 -0.00(-1.46%)
Aug 04, 2020 0.2754 0.2950 0.2684 0.2740 273,411 -0.00(-0.29%)
Aug 03, 2020 0.2900 0.2900 0.2600 0.2748 59,609 +0.01(+5.65%)
Jul 31, 2020 0.2808 0.3290 0.2601 0.2601 81,000 -0.02(-7.17%)
Jul 30, 2020 0.2555 0.2802 0.2555 0.2802 79,407 +0.01(+4.47%)
Jul 29, 2020 0.2957 0.2957 0.2583 0.2682 353,225 -0.01(-4.21%)
Jul 28, 2020 0.2662 0.2824 0.2662 0.2800 107,898 -0.00(-0.64%)
Jul 27, 2020 0.3035 0.3035 0.2700 0.2818 155,613 -0.01(-1.78%)
Jul 24, 2020 0.2800 0.2974 0.2800 0.2869 98,600 +0.01(+2.46%)
Jul 23, 2020 0.3049 0.3049 0.2782 0.2800 73,131 -0.01(-4.44%)
Jul 22, 2020 0.2930 0.2930 0.2785 0.2930 87,231 +0.00(+1.17%)
Jul 21, 2020 0.3150 0.3150 0.2800 0.2896 97,981 -0.00(-0.10%)
Jul 20, 2020 0.3190 0.3190 0.2872 0.2899 169,580 -0.01(-4.42%)
Jul 17, 2020 0.3510 0.3510 0.2890 0.3033 51,200 +0.01(+4.26%)
Jul 16, 2020 0.2985 0.3141 0.2900 0.2909 133,487 -0.02(-6.70%)
Jul 15, 2020 0.3550 0.3550 0.2980 0.3118 416,123 -0.02(-5.83%)
Jul 14, 2020 0.3283 0.3600 0.3266 0.3311 47,483 -0.01(-2.62%)
Jul 13, 2020 0.3380 0.3600 0.3380 0.3400 106,451 -0.01(-2.86%)
Jul 10, 2020 0.3387 0.3591 0.3377 0.3500 42,400 +0.01(+2.79%)
Jul 09, 2020 0.3319 0.3630 0.3310 0.3405 44,610 +0.00(+0.00%)
Jul 08, 2020 0.3458 0.3500 0.3320 0.3405 80,008 -0.01(-3.70%)
Jul 07, 2020 0.3625 0.3625 0.3351 0.3536 67,276 +0.02(+6.83%)
Jul 06, 2020 0.3410 0.3650 0.3310 0.3310 110,493 -0.02(-5.46%)
Jul 02, 2020 0.3458 0.3656 0.3458 0.3501 50,900 -0.02(-5.10%)
Jul 01, 2020 0.3100 0.3699 0.3100 0.3689 17,579 +0.02(+6.25%)
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%)
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.