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 (%)
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%)
Apr 02, 2018 1.170 1.650 1.070 1.070 29,585 -0.05(-4.89%)
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%)
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%)
Dec 01, 2017 1.747 1.848 1.738 1.838 44,854 +0.16(+9.40%)
Nov 30, 2017 1.565 1.746 1.553 1.680 47,765 +0.07(+4.54%)
Nov 29, 2017 1.702 1.702 1.540 1.607 94,275 -0.10(-5.68%)
Nov 28, 2017 1.912 1.918 1.698 1.704 128,351 -0.17(-9.22%)
Nov 27, 2017 1.972 1.973 1.846 1.877 124,660 +0.03(+1.84%)
Nov 24, 2017 1.911 1.921 1.718 1.843 134,328 +0.20(+12.38%)
Nov 22, 2017 1.314 1.701 1.314 1.640 236,764 +0.45(+37.53%)
Nov 21, 2017 1.209 1.209 1.177 1.192 10,573 +0.03(+2.80%)
Nov 20, 2017 1.130 1.200 1.130 1.160 8,264 +0.07(+6.04%)
Nov 17, 2017 1.098 1.121 1.056 1.094 21,355 -0.00(-0.10%)
Nov 16, 2017 1.210 1.210 1.094 1.095 33,445 -0.08(-7.02%)
Nov 15, 2017 1.185 1.240 1.172 1.178 141,972 -0.01(-1.03%)
Nov 14, 2017 1.310 1.310 1.130 1.190 38,653 -0.01(-0.59%)
Nov 13, 2017 1.190 1.260 1.183 1.197 105,891 +0.08(+7.35%)
Nov 10, 2017 1.000 1.140 0.9984 1.115 22,856 +0.10(+9.93%)
Nov 09, 2017 1.011 1.032 0.9880 1.014 22,091 +0.02(+2.02%)
Nov 08, 2017 0.9800 1.005 0.9762 0.9942 2,708 +0.03(+3.06%)
Nov 07, 2017 0.9840 0.9840 0.9433 0.9647 19,234 +0.04(+4.30%)
Nov 06, 2017 0.8940 0.9757 0.8730 0.9249 7,657 +0.05(+5.67%)
Nov 03, 2017 0.8740 0.8876 0.8740 0.8753 10,105 +0.02(+2.75%)
Nov 02, 2017 0.8370 0.8519 0.8370 0.8519 2,500 -0.02(-1.82%)
Nov 01, 2017 0.9280 0.9280 0.8602 0.8677 35,722 -0.03(-2.99%)
Oct 31, 2017 0.8500 0.8960 0.8397 0.8944 25,789 +0.05(+5.93%)
Oct 30, 2017 0.8355 0.8620 0.8300 0.8443 7,650 +0.01(+0.87%)
Oct 27, 2017 0.8280 0.8370 0.8212 0.8370 5,112 -0.01(-1.12%)
Oct 26, 2017 0.8561 0.8720 0.8465 0.8465 7,533 -0.01(-0.81%)
Oct 25, 2017 0.8728 0.8728 0.8380 0.8534 3,950 -0.01(-1.34%)
Oct 24, 2017 0.8510 0.8650 0.8320 0.8650 4,503 +0.03(+3.47%)
Oct 23, 2017 0.8359 0.8485 0.8248 0.8360 14,250 -0.01(-0.72%)
Oct 20, 2017 0.8424 0.8424 0.8421 0.8421 1,750 -0.00(-0.43%)
Oct 19, 2017 0.8470 0.8480 0.8280 0.8457 11,814 -0.00(-0.51%)
Oct 18, 2017 0.9310 0.9310 0.8500 0.8500 16,806 -0.05(-5.13%)
Oct 17, 2017 0.9612 0.9680 0.8960 0.8960 6,710 -0.06(-6.21%)
Oct 16, 2017 0.9840 0.9912 0.9392 0.9553 24,575 +0.07(+8.19%)
Oct 13, 2017 0.8677 0.9030 0.8618 0.8830 15,135 +0.01(+1.59%)
Oct 12, 2017 0.8870 0.8870 0.8442 0.8692 35,617 +0.01(+1.22%)
Oct 11, 2017 0.8106 0.8587 0.7950 0.8587 75,237 +0.05(+6.67%)
Oct 10, 2017 0.7790 0.8050 0.7700 0.8050 13,823 +0.07(+8.96%)
Oct 06, 2017 0.7388 0.7388 0.7388 0 -0.01(-0.83%)
Oct 05, 2017 0.7466 0.7630 0.7419 0.7450 9,252 +0.00(+0.27%)
Oct 04, 2017 0.7252 0.7430 0.7252 0.7430 14,280 +0.03(+3.63%)
Oct 03, 2017 0.7250 0.7250 0.7170 0.7170 2,250 -0.01(-1.10%)
Oct 02, 2017 0.7298 0.7420 0.7250 0.7250 8,966 +0.01(+0.85%)
Sep 29, 2017 0.7078 0.7189 0.6894 0.7189 23,800 +0.01(+1.34%)
Sep 28, 2017 0.7236 0.7270 0.7000 0.7094 8,935 -0.01(-1.98%)
Sep 27, 2017 0.7040 0.7269 0.7040 0.7237 17,867 +0.03(+4.87%)
Sep 26, 2017 0.6860 0.7024 0.6850 0.6901 12,100 +0.03(+4.42%)
Sep 25, 2017 0.6675 0.6790 0.6609 0.6609 2,010 -0.02(-2.52%)
Sep 22, 2017 0.6710 0.6780 0.6710 0.6780 1,230 +0.02(+2.42%)
Sep 21, 2017 0.6600 0.6620 0.6600 0.6620 400 +0.01(+1.69%)
Sep 20, 2017 0.6510 0.6510 0.6510 0.6510 500 -0.02(-3.21%)
Sep 19, 2017 0.6695 0.6970 0.6695 0.6726 25,358 +0.03(+3.96%)
Sep 18, 2017 0.5860 0.6470 0.5860 0.6470 3,100 +0.05(+8.56%)
Sep 13, 2017 0.5960 0.5960 0.5960 92 -0.01(-1.49%)
Sep 12, 2017 0.6050 0.6050 0.6050 0.6050 1,000 -0.00(-0.17%)
Sep 11, 2017 0.6060 0.6060 0.6060 0.6060 921 +0.00(+0.08%)
Sep 08, 2017 0.6141 0.6141 0.6055 0.6055 15,000 -0.01(-1.22%)
Sep 05, 2017 0.6130 0.6130 0.6130 0 -0.02(-3.28%)
Sep 01, 2017 0.6338 0.6338 0.6338 0.6338 201 +0.02(+3.92%)
Aug 31, 2017 0.6099 0.6099 0.6099 0.6099 327 -0.00(-0.47%)
Aug 30, 2017 0.6071 0.6150 0.5969 0.6128 12,410 -0.01(-2.33%)
Aug 29, 2017 0.6363 0.6363 0.6274 0.6274 5,050 +0.02(+3.87%)
Aug 28, 2017 0.6040 0.6040 0.6040 0.6040 541 -0.02(-2.91%)
Aug 25, 2017 0.6221 0.6221 0.6221 0.6221 100 -0.01(-2.19%)
Aug 24, 2017 0.6360 0.6360 0.6360 0.6360 162 +0.02(+3.21%)
Aug 22, 2017 0.6162 0.6162 0.6162 0 -0.03(-5.16%)
Aug 21, 2017 0.6500 0.6500 0.6497 0.6497 250 -0.00(-0.05%)
Aug 16, 2017 0.6500 0.6500 0.6500 0 -0.01(-0.91%)
Aug 15, 2017 0.6560 0.6560 0.6560 0.6560 500 +0.01(+0.94%)
Aug 08, 2017 0.6499 0.6499 0.6499 50 -0.01(-1.68%)
Aug 04, 2017 0.6610 0.6610 0.6610 0 -0.00(-0.44%)
Aug 03, 2017 0.6710 0.6790 0.6639 0.6639 2,880 +0.00(+0.68%)
Aug 02, 2017 0.6594 0.6594 0.6594 0.6594 1,500 -0.02(-2.60%)
Jul 31, 2017 0.6770 0.6770 0.6770 0 -0.01(-1.12%)
Jul 28, 2017 0.6847 0.6847 0.6847 0.6847 1,500 -0.00(-0.32%)
Jul 27, 2017 0.6828 0.6869 0.6825 0.6869 1,777 -0.01(-0.85%)
Jul 26, 2017 0.6831 0.7000 0.6831 0.6928 6,165 +0.11(+18.02%)
Jul 10, 2017 0.5870 0.5870 0.5870 0 -0.03(-4.95%)
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.