Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 02, 2018 2.007 2.065 1.992 2.030 99,102 +0.05(+2.53%)
Dec 29, 2017 1.980 1.980 1.980 0 +0.04(+2.06%)
Dec 28, 2017 1.924 1.970 1.900 1.940 101,433 +0.07(+3.69%)
Dec 27, 2017 1.758 1.940 1.734 1.871 61,545 +0.18(+10.51%)
Dec 22, 2017 1.693 1.693 1.693 0 -0.05(-2.66%)
Dec 21, 2017 1.737 1.748 1.710 1.739 24,520 +0.08(+4.76%)
Dec 20, 2017 1.750 1.750 1.660 1.660 91,739 -0.08(-4.82%)
Dec 19, 2017 1.795 1.796 1.728 1.744 26,119 -0.05(-2.89%)
Dec 18, 2017 1.824 1.883 1.790 1.796 34,098 -0.00(-0.05%)
Dec 15, 2017 1.808 1.910 1.776 1.797 49,348 -0.12(-6.21%)
Dec 14, 2017 1.880 1.945 1.866 1.916 27,444 +0.08(+4.30%)
Dec 13, 2017 1.904 1.904 1.837 1.837 42,412 +0.01(+0.46%)
Dec 12, 2017 1.894 1.895 1.820 1.829 30,626 -0.05(-2.62%)
Dec 11, 2017 1.909 1.909 1.847 1.878 56,105 +0.05(+3.02%)
Dec 08, 2017 1.763 1.861 1.758 1.823 29,922 +0.10(+5.73%)
Dec 07, 2017 1.714 1.770 1.714 1.724 11,892 -0.01(-0.35%)
Dec 06, 2017 1.804 1.804 1.669 1.730 33,030 -0.03(-1.72%)
Dec 05, 2017 1.782 1.803 1.707 1.760 36,864 -0.05(-2.96%)
Dec 04, 2017 1.873 1.879 1.792 1.814 52,837 -0.02(-1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.