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 (%)
May 31, 2019 1.450 1.460 1.250 1.390 131,300 +0.02(+1.45%)
May 30, 2019 1.380 1.390 1.351 1.370 35,957 +0.02(+1.50%)
May 29, 2019 1.324 1.359 1.306 1.350 106,164 +0.02(+1.50%)
May 28, 2019 1.302 1.375 1.278 1.330 39,322 +0.05(+3.91%)
May 24, 2019 1.230 1.306 1.230 1.280 12,400 +0.03(+2.40%)
May 23, 2019 1.263 1.302 1.230 1.250 72,881 -0.05(-3.85%)
May 22, 2019 1.320 1.330 1.290 1.300 63,552 -0.02(-1.52%)
May 21, 2019 1.280 1.320 1.280 1.320 42,364 +0.05(+3.94%)
May 20, 2019 1.190 1.320 1.190 1.270 25,993 -0.01(-0.78%)
May 17, 2019 1.315 1.315 1.250 1.280 61,400 +0.03(+2.40%)
May 16, 2019 1.230 1.270 1.225 1.250 60,650 +0.03(+2.46%)
May 15, 2019 1.250 1.250 1.220 1.220 21,554 -0.02(-1.61%)
May 14, 2019 1.230 1.278 1.228 1.240 63,666 +0.03(+2.13%)
May 13, 2019 1.270 1.360 1.200 1.214 81,922 -0.06(-4.48%)
May 10, 2019 1.210 1.275 1.210 1.271 62,800 +0.03(+2.51%)
May 09, 2019 1.400 1.400 1.240 1.240 114,907 -0.05(-3.88%)
May 08, 2019 1.280 1.310 1.280 1.290 80,397 +0.01(+0.78%)
May 07, 2019 1.280 1.320 1.280 1.280 73,741 -0.02(-1.54%)
May 06, 2019 1.330 1.345 1.270 1.300 103,302 -0.03(-2.26%)
May 03, 2019 1.345 1.380 1.310 1.330 83,800 +0.02(+1.53%)
May 02, 2019 1.340 1.350 1.267 1.310 163,336 -0.04(-2.96%)
May 01, 2019 1.383 1.410 1.350 1.350 164,281 -0.08(-5.59%)
Apr 30, 2019 1.525 1.525 1.410 1.430 83,172 -0.04(-2.67%)
Apr 29, 2019 1.445 1.505 1.435 1.469 45,119 +0.00(+0.10%)
Apr 26, 2019 1.540 1.540 1.415 1.468 93,500 +0.03(+2.21%)
Apr 25, 2019 1.380 1.443 1.380 1.436 62,644 +0.06(+4.06%)
Apr 24, 2019 1.387 1.440 1.378 1.380 81,168 -0.02(-1.09%)
Apr 23, 2019 1.391 1.430 1.340 1.395 52,996 +0.01(+0.87%)
Apr 22, 2019 1.390 1.435 1.340 1.383 35,200 -0.00(-0.28%)
Apr 18, 2019 1.409 1.500 1.378 1.387 78,200 -0.03(-2.36%)
Apr 17, 2019 1.403 1.470 1.370 1.421 46,033 +0.03(+2.19%)
Apr 16, 2019 1.395 1.430 1.330 1.390 100,274 +0.04(+2.93%)
Apr 15, 2019 1.385 1.424 1.310 1.350 146,127 -0.06(-4.51%)
Apr 12, 2019 1.407 1.430 1.384 1.414 69,100 +0.01(+0.76%)
Apr 11, 2019 1.476 1.535 1.370 1.403 93,023 -0.09(-5.78%)
Apr 10, 2019 1.440 1.494 1.440 1.490 47,665 +0.05(+3.69%)
Apr 09, 2019 1.470 1.490 1.420 1.437 83,886 -0.05(-3.58%)
Apr 08, 2019 1.495 1.530 1.470 1.490 46,766 +0.00(+0.13%)
Apr 05, 2019 1.545 1.545 1.470 1.488 60,100 +0.01(+0.54%)
Apr 04, 2019 1.486 1.510 1.478 1.480 19,765 -0.02(-1.55%)
Apr 03, 2019 1.498 1.520 1.480 1.503 63,130 +0.00(+0.02%)
Apr 02, 2019 1.505 1.575 1.480 1.503 52,973 +0.00(+0.20%)
Apr 01, 2019 1.466 1.530 1.420 1.500 48,012 +0.01(+0.95%)
Mar 29, 2019 1.448 1.520 1.440 1.486 61,200 +0.04(+3.04%)
Mar 28, 2019 1.486 1.510 1.400 1.442 89,587 -0.06(-3.79%)
Mar 27, 2019 1.620 1.620 1.442 1.499 125,114 -0.01(-0.33%)
Mar 26, 2019 1.555 1.566 1.480 1.504 136,952 -0.02(-1.42%)
Mar 25, 2019 1.620 1.620 1.490 1.526 81,036 +0.00(+0.18%)
Mar 22, 2019 1.564 1.564 1.509 1.523 66,200 -0.01(-0.89%)
Mar 21, 2019 1.580 1.600 1.530 1.536 56,469 -0.01(-0.88%)
Mar 20, 2019 1.543 1.580 1.526 1.550 94,999 -0.02(-1.04%)
Mar 19, 2019 1.500 1.640 1.500 1.566 83,922 +0.04(+2.74%)
Mar 18, 2019 1.532 1.590 1.510 1.525 131,349 +0.00(+0.30%)
Mar 15, 2019 1.500 1.520 1.484 1.520 147,900 +0.02(+1.33%)
Mar 14, 2019 1.511 1.512 1.480 1.500 97,810 +0.01(+0.49%)
Mar 13, 2019 1.565 1.565 1.480 1.493 83,053 +0.00(+0.18%)
Mar 12, 2019 1.500 1.530 1.490 1.490 75,580 -0.01(-0.67%)
Mar 11, 2019 1.517 1.530 1.486 1.500 83,109 -0.02(-1.32%)
Mar 08, 2019 1.457 1.520 1.420 1.520 98,100 +0.03(+2.01%)
Mar 07, 2019 1.556 1.559 1.460 1.490 95,240 -0.04(-2.61%)
Mar 06, 2019 1.605 1.675 1.530 1.530 104,896 -0.07(-4.33%)
Mar 05, 2019 1.512 1.600 1.500 1.599 177,857 +0.10(+6.60%)
Mar 04, 2019 1.670 1.670 1.468 1.500 167,166 -0.06(-3.78%)
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.