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, 2018 1.480 1.480 1.480 0 +0.03(+2.07%)
Aug 30, 2018 1.499 1.550 1.439 1.450 214,715 -0.05(-3.27%)
Aug 29, 2018 1.550 1.550 1.420 1.499 337,868 +0.11(+7.84%)
Aug 28, 2018 1.454 1.550 1.340 1.390 266,159 +0.01(+0.91%)
Aug 27, 2018 1.351 1.410 1.300 1.377 399,432 +0.11(+8.46%)
Aug 24, 2018 1.232 1.320 1.222 1.270 183,600 +0.04(+3.56%)
Aug 23, 2018 1.259 1.300 1.220 1.226 177,404 -0.02(-1.37%)
Aug 22, 2018 1.294 1.360 1.220 1.243 162,978 -0.05(-3.76%)
Aug 21, 2018 1.377 1.390 1.210 1.292 228,924 -0.04(-3.33%)
Aug 20, 2018 1.340 1.380 1.240 1.337 421,694 +0.12(+10.11%)
Aug 17, 2018 1.128 1.237 1.120 1.214 170,200 +0.08(+7.42%)
Aug 16, 2018 1.111 1.130 1.080 1.130 163,799 +0.07(+6.42%)
Aug 15, 2018 1.102 1.102 1.040 1.062 60,353 +0.03(+2.59%)
Aug 14, 2018 1.050 1.050 0.9877 1.035 85,326 +0.00(+0.49%)
Aug 13, 2018 1.084 1.100 1.010 1.030 93,831 -0.04(-3.74%)
Aug 10, 2018 1.110 1.120 1.062 1.070 42,100 -0.04(-3.43%)
Aug 09, 2018 1.150 1.150 1.090 1.108 77,080 -0.01(-1.07%)
Aug 08, 2018 1.120 1.170 1.084 1.120 93,884 +0.02(+1.82%)
Aug 07, 2018 1.043 1.100 1.028 1.100 69,610 +0.03(+2.81%)
Aug 06, 2018 1.100 1.100 1.020 1.070 64,137 -0.01(-0.54%)
Aug 03, 2018 1.097 1.120 1.050 1.076 60,800 -0.03(-3.11%)
Aug 02, 2018 1.140 1.144 1.100 1.110 50,269 -0.04(-3.46%)
Aug 01, 2018 1.137 1.240 1.100 1.150 39,143 +0.00(+0.31%)
Jul 31, 2018 1.150 1.160 1.140 1.147 40,786 -0.00(-0.30%)
Jul 30, 2018 1.230 1.230 1.150 1.150 92,587 -0.05(-4.41%)
Jul 27, 2018 1.190 1.218 1.161 1.203 66,100 +0.02(+1.77%)
Jul 26, 2018 1.160 1.183 1.129 1.182 47,122 +0.03(+2.79%)
Jul 25, 2018 1.100 1.161 1.100 1.150 48,904 +0.03(+2.68%)
Jul 24, 2018 1.255 1.255 1.110 1.120 51,194 -0.01(-1.08%)
Jul 23, 2018 1.084 1.150 1.084 1.132 76,000 +0.02(+2.09%)
Jul 20, 2018 1.146 1.200 1.108 1.109 52,640 -0.02(-1.67%)
Jul 19, 2018 1.200 1.200 1.106 1.128 118,543 -0.00(-0.19%)
Jul 18, 2018 1.150 1.160 1.100 1.130 51,528 +0.01(+0.89%)
Jul 17, 2018 1.110 1.170 1.079 1.120 219,913 -0.03(-2.87%)
Jul 16, 2018 1.320 1.320 1.130 1.153 165,039 -0.06(-5.33%)
Jul 13, 2018 1.270 1.301 1.190 1.218 116,466 -0.04(-3.16%)
Jul 12, 2018 1.380 1.390 1.250 1.258 305,347 -0.05(-3.68%)
Jul 11, 2018 1.200 1.370 1.200 1.306 714,314 -0.25(-16.29%)
Jul 10, 2018 1.580 1.580 1.540 1.560 29,872 -0.02(-1.27%)
Jul 09, 2018 1.592 1.680 1.540 1.580 72,308 +0.01(+0.32%)
Jul 06, 2018 1.558 1.650 1.550 1.575 97,183 -0.00(-0.12%)
Jul 05, 2018 1.527 1.610 1.527 1.577 145,320 +0.04(+2.40%)
Jul 03, 2018 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 02, 2018 1.470 1.660 1.470 1.540 75,190 +0.02(+1.32%)
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%)
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.