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 (%)
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.
 
 
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.