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 29, 2018 1.520 1.550 1.465 1.520 80,602 +0.03(+2.05%)
Jun 28, 2018 1.478 1.550 1.420 1.490 62,677 +0.02(+1.34%)
Jun 27, 2018 1.546 1.600 1.430 1.470 202,923 -0.07(-4.35%)
Jun 26, 2018 1.645 1.720 1.500 1.537 82,190 -0.10(-5.96%)
Jun 25, 2018 1.644 1.780 1.596 1.634 161,384 +0.03(+2.13%)
Jun 22, 2018 1.722 1.840 1.600 1.600 380,374 -0.03(-1.84%)
Jun 21, 2018 1.424 1.640 1.410 1.630 335,708 +0.24(+17.65%)
Jun 20, 2018 1.389 1.440 1.320 1.385 234,923 +0.08(+5.76%)
Jun 19, 2018 1.321 1.400 1.269 1.310 77,909 -0.01(-0.67%)
Jun 18, 2018 1.385 1.385 1.276 1.319 213,901 -0.01(-0.90%)
Jun 15, 2018 1.370 1.310 1.331 67,907 -0.04(-2.86%)
Jun 14, 2018 1.404 1.470 1.355 1.370 63,702 -0.04(-2.84%)
Jun 13, 2018 1.450 1.460 1.389 1.410 119,577 +0.00(+0.04%)
Jun 12, 2018 1.540 1.600 1.409 1.409 148,346 -0.03(-1.89%)
Jun 11, 2018 1.457 1.494 1.420 1.437 115,865 +0.07(+4.82%)
Jun 08, 2018 1.395 1.395 1.350 1.371 65,238 +0.01(+0.78%)
Jun 07, 2018 1.378 1.465 1.340 1.360 117,790 -0.01(-0.74%)
Jun 06, 2018 1.360 1.400 1.347 1.370 121,727 +0.02(+1.29%)
Jun 05, 2018 1.319 1.420 1.319 1.353 46,707 +0.04(+3.24%)
Jun 04, 2018 1.450 1.450 1.296 1.310 285,859 -0.06(-4.38%)
Jun 01, 2018 1.431 1.480 1.370 1.370 268,236 -0.08(-5.52%)
May 31, 2018 1.521 1.550 1.440 1.450 40,622 -0.04(-2.68%)
May 30, 2018 1.510 1.510 1.460 1.490 20,653 +0.04(+2.75%)
May 29, 2018 1.479 1.550 1.448 1.450 85,325 -0.03(-2.03%)
May 25, 2018 1.480 1.480 1.480 0 -0.05(-3.36%)
May 24, 2018 1.575 1.590 1.508 1.532 85,836 -0.02(-1.19%)
May 23, 2018 1.528 1.590 1.516 1.550 91,618 +0.00(+0.00%)
May 22, 2018 1.560 1.580 1.526 1.550 105,741 -0.01(-0.64%)
May 21, 2018 1.500 1.790 1.500 1.560 371,882 +0.10(+6.85%)
May 18, 2018 1.385 1.480 1.376 1.460 111,076 +0.07(+5.04%)
May 17, 2018 1.430 1.450 1.390 1.390 143,176 -0.01(-0.71%)
May 16, 2018 1.463 1.463 1.370 1.400 342,561 -0.05(-3.24%)
May 15, 2018 1.440 1.550 1.428 1.447 83,773 -0.01(-0.90%)
May 14, 2018 1.420 1.510 1.420 1.460 207,053 +0.04(+2.82%)
May 11, 2018 1.421 1.500 1.380 1.420 116,853 -0.01(-0.70%)
May 10, 2018 1.377 1.430 1.346 1.430 160,769 +0.10(+7.52%)
May 09, 2018 1.290 1.430 1.290 1.330 49,870 +0.03(+2.31%)
May 08, 2018 1.323 1.360 1.280 1.300 225,129 -0.05(-3.97%)
May 07, 2018 1.374 1.430 1.339 1.354 134,218 +0.01(+1.03%)
May 04, 2018 1.404 1.410 1.334 1.340 348,005 -0.03(-2.45%)
May 03, 2018 1.450 1.525 1.364 1.374 116,711 -0.07(-5.17%)
May 02, 2018 1.458 1.510 1.403 1.448 29,409 +0.05(+3.79%)
May 01, 2018 1.402 1.500 1.347 1.396 54,027 +0.02(+1.19%)
Apr 30, 2018 1.000 1.510 1.000 1.379 52,795 -0.02(-1.46%)
Apr 27, 2018 1.450 1.510 1.376 1.400 87,065 -0.04(-2.73%)
Apr 26, 2018 1.492 1.492 1.430 1.439 45,018 -0.02(-1.62%)
Apr 25, 2018 1.510 1.510 1.440 1.463 67,622 -0.04(-2.49%)
Apr 24, 2018 1.475 1.500 1.415 1.500 280,484 +0.07(+4.91%)
Apr 23, 2018 1.534 1.595 1.423 1.430 88,103 -0.10(-6.72%)
Apr 20, 2018 1.560 1.692 1.520 1.533 215,166 -0.02(-1.30%)
Apr 19, 2018 1.400 1.970 1.320 1.553 364,359 +0.31(+24.63%)
Apr 18, 2018 1.280 1.300 1.246 1.246 31,560 -0.02(-1.88%)
Apr 17, 2018 1.320 1.320 1.240 1.270 19,357 -0.01(-0.54%)
Apr 16, 2018 1.284 1.320 1.240 1.277 53,145 +0.07(+5.70%)
Apr 13, 2018 1.200 1.240 1.160 1.208 69,024 +0.01(+1.17%)
Apr 12, 2018 1.190 1.200 1.160 1.194 15,142 -0.01(-0.49%)
Apr 11, 2018 1.177 1.202 1.170 1.200 23,096 +0.04(+3.35%)
Apr 10, 2018 1.280 1.280 1.103 1.161 91,017 -0.03(-2.63%)
Apr 09, 2018 1.280 1.280 1.160 1.192 13,747 -0.06(-4.46%)
Apr 06, 2018 1.265 1.500 1.217 1.248 41,025 -0.02(-1.96%)
Apr 05, 2018 1.650 1.650 1.140 1.273 70,801 +0.13(+11.70%)
Apr 04, 2018 1.001 1.153 0.9460 1.140 55,412 +0.13(+12.85%)
Apr 03, 2018 1.100 1.130 0.9800 1.010 51,502 -0.06(-5.62%)
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.