Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.