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 (%)
Mar 29, 2018 1.125 1.125 1.125 0 -0.01(-1.31%)
Mar 28, 2018 1.193 1.196 1.083 1.140 93,779 -0.03(-2.57%)
Mar 27, 2018 1.319 1.320 1.170 1.170 90,194 -0.13(-10.00%)
Mar 26, 2018 1.392 1.420 1.280 1.300 37,972 -0.10(-6.90%)
Mar 23, 2018 1.492 1.510 1.385 1.396 125,386 +0.06(+4.68%)
Mar 22, 2018 1.498 1.498 1.334 1.334 65,936 -0.15(-10.38%)
Mar 21, 2018 1.520 1.520 1.483 1.488 36,542 +0.02(+1.69%)
Mar 20, 2018 1.510 1.520 1.464 1.464 14,918 -0.04(-2.46%)
Mar 19, 2018 1.495 1.520 1.460 1.501 64,904 +0.00(+0.04%)
Mar 16, 2018 1.509 1.530 1.447 1.500 61,071 -0.00(-0.13%)
Mar 15, 2018 1.550 1.550 1.470 1.502 67,837 -0.05(-3.08%)
Mar 14, 2018 1.600 1.600 1.517 1.550 50,009 -0.03(-1.62%)
Mar 13, 2018 1.522 1.690 1.515 1.575 66,749 +0.08(+5.03%)
Mar 12, 2018 1.501 1.516 1.470 1.500 25,801 +0.02(+1.36%)
Mar 09, 2018 1.513 1.513 1.450 1.480 37,831 -0.03(-2.25%)
Mar 08, 2018 1.560 1.590 1.466 1.514 215,111 -0.05(-3.36%)
Mar 07, 2018 1.620 1.620 1.550 1.567 36,096 -0.05(-3.04%)
Mar 06, 2018 1.670 1.676 1.590 1.616 53,365 -0.01(-0.38%)
Mar 05, 2018 1.537 1.622 1.537 1.622 15,198 +0.04(+2.72%)
Mar 02, 2018 1.587 1.600 1.548 1.579 43,048 -0.01(-0.58%)
Mar 01, 2018 1.552 1.650 1.552 1.588 34,004 +0.07(+4.36%)
Feb 28, 2018 1.512 1.541 1.421 1.522 37,275 -0.02(-1.17%)
Feb 27, 2018 1.659 1.680 1.536 1.540 28,845 -0.16(-9.35%)
Feb 26, 2018 1.760 1.760 1.660 1.699 26,115 -0.02(-1.24%)
Feb 23, 2018 1.744 1.760 1.700 1.720 20,409 -0.03(-1.71%)
Feb 22, 2018 1.760 1.760 1.698 1.750 12,608 +0.01(+0.70%)
Feb 21, 2018 1.760 1.760 1.710 1.738 21,925 -0.00(-0.13%)
Feb 20, 2018 1.794 1.800 1.740 1.740 63,934 -0.06(-3.33%)
Feb 16, 2018 1.800 1.800 1.800 0 -0.05(-2.51%)
Feb 15, 2018 1.844 1.884 1.785 1.846 172,813 +0.06(+3.38%)
Feb 14, 2018 1.790 1.830 1.786 1.786 26,745 +0.04(+2.06%)
Feb 13, 2018 1.870 1.870 1.750 1.750 27,164 -0.10(-5.26%)
Feb 12, 2018 1.898 1.910 1.830 1.847 38,292 +0.02(+1.34%)
Feb 09, 2018 1.810 1.823 1.750 1.823 34,276 +0.00(+0.04%)
Feb 08, 2018 1.890 1.890 1.780 1.822 15,529 -0.04(-1.89%)
Feb 07, 2018 1.905 1.905 1.820 1.857 51,490 +0.08(+4.32%)
Feb 06, 2018 1.701 1.800 1.701 1.780 34,184 +0.05(+2.74%)
Feb 05, 2018 1.561 1.897 1.511 1.733 90,488 +0.02(+1.33%)
Feb 02, 2018 1.781 1.781 1.610 1.710 53,576 -0.16(-8.50%)
Feb 01, 2018 2.020 2.020 1.803 1.869 188,704 -0.13(-6.56%)
Jan 31, 2018 1.949 2.100 1.949 2.000 42,950 +0.07(+3.85%)
Jan 30, 2018 2.071 2.080 2.049 1.926 49,776 -0.17(-8.29%)
Jan 29, 2018 2.289 2.289 2.100 2.100 30,670 -0.13(-5.75%)
Jan 26, 2018 2.197 2.270 2.117 2.228 52,053 +0.01(+0.37%)
Jan 25, 2018 2.365 2.393 2.220 2.220 85,757 -0.11(-4.81%)
Jan 24, 2018 2.327 2.538 2.280 2.332 162,902 +0.08(+3.38%)
Jan 23, 2018 2.263 2.307 2.238 2.256 81,442 +0.02(+0.71%)
Jan 22, 2018 2.197 2.242 2.140 2.240 55,526 +0.08(+3.70%)
Jan 19, 2018 2.230 2.236 2.149 2.160 45,570 +0.03(+1.40%)
Jan 18, 2018 2.040 2.170 2.025 2.130 37,544 +0.04(+1.79%)
Jan 17, 2018 2.098 2.100 2.004 2.093 116,591 +0.00(+0.12%)
Jan 16, 2018 2.300 2.340 2.087 2.090 103,129 +0.21(+11.08%)
Jan 12, 2018 1.882 1.882 1.882 0 -0.19(-9.10%)
Jan 11, 2018 2.267 2.290 2.030 2.070 138,290 -0.25(-10.90%)
Jan 10, 2018 2.407 2.440 2.290 2.323 47,556 -0.08(-3.20%)
Jan 09, 2018 2.521 2.521 2.189 2.400 170,156 -0.08(-3.23%)
Jan 08, 2018 2.454 2.620 2.425 2.480 111,580 +0.16(+7.07%)
Jan 05, 2018 2.188 2.400 2.176 2.316 113,263 +0.06(+2.86%)
Jan 04, 2018 2.335 2.350 2.090 2.252 208,057 +0.01(+0.51%)
Jan 03, 2018 2.111 2.252 2.078 2.240 126,419 +0.21(+10.37%)
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.