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 30, 2019 1.203 1.240 1.190 1.190 31,200 -0.01(-1.12%)
Aug 29, 2019 1.175 1.250 1.175 1.204 123,671 +0.01(+0.80%)
Aug 28, 2019 1.230 1.250 1.169 1.194 46,893 -0.01(-0.50%)
Aug 27, 2019 1.200 1.200 1.150 1.200 49,421 +0.00(+0.00%)
Aug 26, 2019 1.170 1.250 1.150 1.200 63,027 +0.03(+2.56%)
Aug 23, 2019 1.149 1.180 1.110 1.170 46,900 +0.02(+2.12%)
Aug 22, 2019 1.125 1.170 1.120 1.146 41,481 +0.02(+1.39%)
Aug 21, 2019 1.120 1.220 1.120 1.130 19,686 +0.00(+0.00%)
Aug 20, 2019 1.145 1.189 1.100 1.130 85,110 -0.03(-2.16%)
Aug 19, 2019 1.245 1.245 1.128 1.155 124,211 -0.06(-5.33%)
Aug 16, 2019 1.260 1.260 1.170 1.220 110,400 +0.05(+4.27%)
Aug 15, 2019 1.180 1.200 1.150 1.170 83,622 -0.03(-2.37%)
Aug 14, 2019 1.226 1.290 1.180 1.198 151,355 -0.04(-3.35%)
Aug 13, 2019 1.275 1.300 1.240 1.240 53,662 -0.04(-3.04%)
Aug 12, 2019 1.274 1.370 1.240 1.279 81,084 +0.02(+1.50%)
Aug 09, 2019 1.260 1.325 1.220 1.260 65,500 +0.00(+0.00%)
Aug 08, 2019 1.250 1.266 1.220 1.260 72,180 +0.03(+2.44%)
Aug 07, 2019 1.250 1.300 1.220 1.230 151,179 +0.03(+2.50%)
Aug 06, 2019 1.280 1.300 1.200 1.200 83,668 -0.06(-4.76%)
Aug 05, 2019 1.380 1.380 1.260 1.260 98,561 -0.03(-2.33%)
Aug 02, 2019 1.305 1.332 1.180 1.290 157,600 +0.11(+9.29%)
Aug 01, 2019 1.235 1.260 1.146 1.180 40,722 +0.01(+0.87%)
Jul 31, 2019 1.190 1.213 1.150 1.170 95,640 +0.04(+3.55%)
Jul 30, 2019 1.210 1.210 1.090 1.130 18,367 +0.01(+0.80%)
Jul 29, 2019 1.120 1.215 1.110 1.121 61,301 -0.03(-2.52%)
Jul 26, 2019 1.200 1.220 1.150 1.150 74,000 -0.06(-4.96%)
Jul 25, 2019 1.310 1.310 1.160 1.210 40,297 +0.00(+0.00%)
Jul 24, 2019 1.210 1.275 1.210 1.210 62,222 -0.02(-1.83%)
Jul 23, 2019 1.305 1.305 1.200 1.232 14,643 +0.00(+0.28%)
Jul 22, 2019 1.310 1.310 1.190 1.229 62,841 +0.01(+0.74%)
Jul 19, 2019 1.190 1.260 1.190 1.220 25,400 +0.02(+1.27%)
Jul 18, 2019 1.260 1.290 1.200 1.205 49,945 -0.05(-3.62%)
Jul 17, 2019 1.230 1.280 1.221 1.250 56,232 +0.02(+1.63%)
Jul 16, 2019 1.125 1.230 1.125 1.230 43,073 +0.08(+6.96%)
Jul 15, 2019 1.100 1.180 1.070 1.150 38,452 +0.05(+4.84%)
Jul 12, 2019 1.090 1.205 1.054 1.097 101,400 -0.02(-2.06%)
Jul 11, 2019 1.175 1.175 1.110 1.120 43,535 -0.03(-2.61%)
Jul 10, 2019 1.180 1.200 1.150 1.150 25,956 -0.03(-2.30%)
Jul 09, 2019 1.180 1.240 1.139 1.177 66,802 -0.01(-1.08%)
Jul 08, 2019 1.220 1.350 1.170 1.190 108,069 -0.04(-3.25%)
Jul 05, 2019 1.300 1.300 1.220 1.230 104,200 -0.04(-2.90%)
Jul 03, 2019 1.315 1.370 1.230 1.267 72,900 +0.00(+0.38%)
Jul 02, 2019 1.250 1.310 1.215 1.262 225,886 +0.01(+0.95%)
Jul 01, 2019 1.250 1.320 1.220 1.250 197,483 +0.05(+4.17%)
Jun 28, 2019 1.260 1.300 1.194 1.200 212,100 +0.01(+0.84%)
Jun 27, 2019 1.100 1.224 1.079 1.190 371,465 +0.10(+9.17%)
Jun 26, 2019 1.015 1.090 1.010 1.090 59,420 +0.04(+3.99%)
Jun 25, 2019 1.070 1.098 1.038 1.048 45,257 -0.04(-3.83%)
Jun 24, 2019 1.118 1.160 1.060 1.090 77,049 -0.03(-2.90%)
Jun 21, 2019 1.095 1.143 1.080 1.123 38,100 -0.02(-2.16%)
Jun 20, 2019 1.058 1.147 1.040 1.147 44,192 +0.11(+10.33%)
Jun 19, 2019 1.081 1.096 1.020 1.040 56,836 -0.02(-2.22%)
Jun 18, 2019 1.200 1.220 1.060 1.064 117,141 -0.07(-5.88%)
Jun 17, 2019 1.185 1.190 1.130 1.130 50,105 -0.01(-0.88%)
Jun 14, 2019 1.130 1.170 1.130 1.140 34,400 -0.04(-3.06%)
Jun 13, 2019 1.210 1.220 1.166 1.176 18,417 -0.03(-2.81%)
Jun 12, 2019 1.260 1.260 1.146 1.210 27,940 +0.02(+1.68%)
Jun 11, 2019 1.315 1.315 1.160 1.190 82,303 -0.03(-2.46%)
Jun 10, 2019 1.200 1.240 1.200 1.220 45,399 +0.02(+1.50%)
Jun 07, 2019 1.160 1.224 1.160 1.202 144,300 +0.03(+2.74%)
Jun 06, 2019 1.228 1.244 1.130 1.170 315,984 -0.02(-1.68%)
Jun 05, 2019 1.230 1.260 1.180 1.190 303,156 -0.04(-3.25%)
Jun 04, 2019 1.230 1.285 1.220 1.230 283,781 -0.01(-0.81%)
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.