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 29, 2020 0.3530 0.4116 0.3530 0.3650 71,800 -0.05(-11.32%)
May 28, 2020 0.4231 0.4434 0.3959 0.4116 131,561 -0.01(-1.65%)
May 27, 2020 0.4790 0.5300 0.4185 0.4185 143,312 -0.06(-12.59%)
May 26, 2020 0.5240 0.5343 0.4681 0.4788 359,871 +0.04(+9.74%)
May 22, 2020 0.4633 0.4829 0.4154 0.4363 417,300 +0.01(+2.35%)
May 21, 2020 0.3376 0.4390 0.3325 0.4263 496,451 +0.11(+33.14%)
May 20, 2020 0.3240 0.3360 0.3006 0.3202 219,066 +0.01(+3.36%)
May 19, 2020 0.3040 0.3199 0.2892 0.3098 266,531 +0.00(+0.10%)
May 18, 2020 0.3830 0.3830 0.2599 0.3095 299,596 +0.02(+6.72%)
May 15, 2020 0.2655 0.2999 0.2610 0.2900 122,700 +0.01(+3.13%)
May 14, 2020 0.2926 0.2926 0.2735 0.2812 39,335 -0.00(-0.99%)
May 13, 2020 0.3160 0.3500 0.2780 0.2840 49,943 -0.01(-2.17%)
May 12, 2020 0.3001 0.3064 0.2883 0.2903 54,556 +0.00(+0.03%)
May 11, 2020 0.3630 0.3630 0.2730 0.2902 72,936 -0.01(-1.86%)
May 08, 2020 0.2953 0.3000 0.2690 0.2957 37,900 +0.01(+1.97%)
May 07, 2020 0.2980 0.3000 0.2747 0.2900 56,228 +0.01(+5.19%)
May 06, 2020 0.2900 0.3095 0.2686 0.2757 263,253 -0.00(-1.50%)
May 05, 2020 0.2510 0.2959 0.2510 0.2799 125,962 +0.02(+7.65%)
May 04, 2020 0.2520 0.2980 0.2515 0.2600 333,503 -0.01(-3.06%)
May 01, 2020 0.3265 0.3265 0.2620 0.2682 106,300 -0.00(-1.43%)
Apr 30, 2020 0.3188 0.3188 0.2666 0.2721 125,890 -0.01(-2.65%)
Apr 29, 2020 0.2765 0.2795 0.2695 0.2795 45,287 +0.01(+1.93%)
Apr 28, 2020 0.2859 0.2914 0.2700 0.2742 64,472 -0.00(-0.29%)
Apr 27, 2020 0.2876 0.3000 0.2700 0.2750 49,285 -0.01(-4.38%)
Apr 24, 2020 0.2700 0.2886 0.2620 0.2876 133,600 +0.01(+3.16%)
Apr 23, 2020 0.3200 0.3200 0.2500 0.2788 42,033 +0.01(+2.31%)
Apr 22, 2020 0.3295 0.3456 0.2686 0.2725 46,047 -0.00(-0.91%)
Apr 21, 2020 0.3320 0.3320 0.2675 0.2750 69,059 +0.00(+1.78%)
Apr 20, 2020 0.2859 0.2961 0.2702 0.2702 42,030 -0.02(-5.56%)
Apr 17, 2020 0.2941 0.2941 0.2723 0.2861 27,200 -0.00(-1.11%)
Apr 16, 2020 0.3117 0.3117 0.2783 0.2893 25,278 +0.01(+3.17%)
Apr 15, 2020 0.3000 0.3100 0.2778 0.2804 32,556 -0.02(-7.82%)
Apr 14, 2020 0.2900 0.3095 0.2900 0.3042 15,768 +0.01(+3.75%)
Apr 13, 2020 0.3150 0.3150 0.2600 0.2932 38,792 +0.02(+8.79%)
Apr 09, 2020 0.2710 0.2975 0.2650 0.2695 86,900 -0.02(-5.47%)
Apr 08, 2020 0.3040 0.3056 0.2694 0.2851 39,970 +0.01(+2.30%)
Apr 07, 2020 0.2925 0.3093 0.2787 0.2787 42,986 -0.00(-0.39%)
Apr 06, 2020 0.3225 0.3225 0.2677 0.2798 52,785 -0.01(-2.03%)
Apr 03, 2020 0.3255 0.3255 0.2757 0.2856 33,000 -0.01(-3.12%)
Apr 02, 2020 0.2615 0.3037 0.2615 0.2948 48,807 +0.01(+4.80%)
Apr 01, 2020 0.3333 0.3333 0.2652 0.2813 66,187 -0.03(-8.28%)
Mar 31, 2020 0.3365 0.3365 0.2832 0.3067 78,888 -0.01(-4.60%)
Mar 30, 2020 0.3100 0.3362 0.2920 0.3215 42,291 +0.01(+3.71%)
Mar 27, 2020 0.3830 0.3830 0.2999 0.3100 214,600 +0.00(+0.00%)
Mar 26, 2020 0.2780 0.3300 0.2720 0.3100 212,502 +0.05(+21.57%)
Mar 25, 2020 0.2110 0.2552 0.2110 0.2550 100,353 +0.03(+14.09%)
Mar 24, 2020 0.2800 0.2800 0.2040 0.2235 97,943 +0.02(+7.56%)
Mar 23, 2020 0.2190 0.2383 0.1950 0.2078 191,112 -0.00(-1.05%)
Mar 20, 2020 0.3000 0.3000 0.2014 0.2100 87,600 +0.01(+3.09%)
Mar 19, 2020 0.1820 0.2210 0.1817 0.2037 121,849 +0.02(+10.11%)
Mar 18, 2020 0.2100 0.2201 0.1817 0.1850 207,421 -0.03(-12.24%)
Mar 17, 2020 0.2400 0.2681 0.2100 0.2108 72,338 -0.04(-16.02%)
Mar 16, 2020 0.2587 0.2881 0.1783 0.2510 77,625 -0.02(-6.38%)
Mar 13, 2020 0.2610 0.2839 0.2325 0.2681 202,500 +0.02(+8.94%)
Mar 12, 2020 0.2000 0.2599 0.2000 0.2461 128,296 -0.03(-9.79%)
Mar 11, 2020 0.3099 0.3099 0.2690 0.2728 84,487 -0.02(-6.89%)
Mar 10, 2020 0.2923 0.3088 0.2805 0.2930 136,014 +0.00(+1.03%)
Mar 09, 2020 0.2910 0.3229 0.2800 0.2900 341,950 -0.02(-7.32%)
Mar 06, 2020 0.3283 0.3393 0.3109 0.3129 122,000 -0.03(-8.80%)
Mar 05, 2020 0.3310 0.3650 0.3211 0.3431 101,982 -0.01(-2.22%)
Mar 04, 2020 0.3672 0.3729 0.3452 0.3509 71,239 -0.02(-4.23%)
Mar 03, 2020 0.3920 0.3920 0.3520 0.3664 102,758 +0.03(+7.80%)
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.