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%)
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.