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 (%)
Sep 28, 2018 1.560 1.660 1.560 1.620 135,500 +0.04(+2.53%)
Sep 27, 2018 1.612 1.710 1.554 1.580 116,156 -0.08(-4.85%)
Sep 26, 2018 1.717 1.780 1.608 1.661 145,264 -0.07(-4.02%)
Sep 25, 2018 1.725 1.810 1.670 1.730 139,388 -0.01(-0.61%)
Sep 24, 2018 1.800 1.810 1.720 1.741 181,233 +0.01(+0.79%)
Sep 21, 2018 1.785 1.880 1.720 1.727 226,800 -0.07(-4.05%)
Sep 20, 2018 1.695 1.820 1.650 1.800 343,423 +0.15(+9.09%)
Sep 19, 2018 1.764 1.789 1.630 1.650 329,245 -0.10(-5.71%)
Sep 18, 2018 1.800 1.860 1.719 1.750 259,122 -0.02(-1.12%)
Sep 17, 2018 1.786 1.890 1.720 1.770 211,448 +0.09(+5.19%)
Sep 14, 2018 1.525 1.700 1.450 1.683 243,700 +0.06(+3.46%)
Sep 13, 2018 1.830 1.870 1.589 1.626 252,784 -0.20(-11.13%)
Sep 12, 2018 1.872 1.950 1.740 1.830 292,951 +0.02(+0.89%)
Sep 11, 2018 1.841 1.890 1.800 1.814 467,002 -0.02(-0.88%)
Sep 10, 2018 1.820 1.870 1.740 1.830 340,275 +0.14(+8.35%)
Sep 07, 2018 1.550 1.820 1.550 1.689 617,500 +0.14(+8.96%)
Sep 06, 2018 1.573 1.670 1.550 1.550 295,071 +0.02(+1.20%)
Sep 05, 2018 1.583 1.670 1.480 1.532 305,676 -0.03(-1.93%)
Sep 04, 2018 1.483 1.590 1.474 1.562 252,079 +0.08(+5.53%)
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%)
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.