Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entourage Health Corp (TSV: WMD )

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 1.840 1.880 1.680 1.880 879,620 +0.04(+2.17%)
May 30, 2019 1.820 1.880 1.820 1.840 388,904 +0.02(+1.10%)
May 29, 2019 1.780 1.840 1.750 1.820 618,298 +0.04(+2.25%)
May 28, 2019 1.740 1.790 1.730 1.780 453,043 +0.05(+2.89%)
May 27, 2019 1.680 1.750 1.680 1.730 328,885 +0.01(+0.58%)
May 24, 2019 1.710 1.750 1.700 1.720 232,022 +0.03(+1.78%)
May 23, 2019 1.710 1.740 1.670 1.690 373,559 -0.05(-2.87%)
May 22, 2019 1.760 1.770 1.740 1.740 353,420 +0.00(+0.00%)
May 21, 2019 1.730 1.760 1.720 1.740 309,587 +0.03(+1.75%)
May 17, 2019 1.710 1.710 1.710 0 +0.04(+2.40%)
May 16, 2019 1.640 1.700 1.640 1.670 269,151 +0.02(+1.21%)
May 15, 2019 1.670 1.700 1.630 1.650 239,677 -0.02(-1.20%)
May 14, 2019 1.710 1.720 1.660 1.670 548,866 +0.04(+2.45%)
May 13, 2019 1.700 1.700 1.610 1.630 412,922 -0.08(-4.68%)
May 10, 2019 1.680 1.710 1.620 1.710 666,802 +0.04(+2.40%)
May 09, 2019 1.760 1.760 1.670 1.670 454,592 -0.07(-4.02%)
May 08, 2019 1.720 1.760 1.720 1.740 257,306 +0.00(+0.00%)
May 07, 2019 1.740 1.780 1.730 1.740 463,322 +0.02(+1.16%)
May 06, 2019 1.760 1.770 1.720 1.720 529,197 -0.07(-3.91%)
May 03, 2019 1.770 1.840 1.770 1.790 388,791 +0.03(+1.70%)
May 02, 2019 1.810 1.810 1.710 1.760 1,009,407 -0.06(-3.30%)
May 01, 2019 1.860 1.890 1.810 1.820 821,428 -0.10(-5.21%)
Apr 30, 2019 1.950 1.950 1.890 1.920 427,822 -0.03(-1.54%)
Apr 29, 2019 1.940 1.990 1.930 1.950 462,158 -0.02(-1.02%)
Apr 26, 2019 1.940 2.000 1.940 1.970 597,156 +0.03(+1.55%)
Apr 25, 2019 1.860 1.940 1.860 1.940 574,258 +0.07(+3.74%)
Apr 24, 2019 1.860 1.890 1.860 1.870 193,481 -0.01(-0.53%)
Apr 23, 2019 1.860 1.880 1.850 1.880 350,882 +0.01(+0.53%)
Apr 22, 2019 1.830 1.880 1.820 1.870 363,026 +0.03(+1.63%)
Apr 18, 2019 1.840 1.840 1.840 0 -0.04(-2.13%)
Apr 17, 2019 1.860 1.890 1.840 1.880 297,476 +0.03(+1.62%)
Apr 16, 2019 1.830 1.910 1.790 1.850 520,906 +0.02(+1.09%)
Apr 15, 2019 1.880 1.880 1.760 1.830 767,435 -0.06(-3.17%)
Apr 12, 2019 1.860 1.910 1.850 1.890 484,383 +0.01(+0.53%)
Apr 11, 2019 1.970 1.980 1.830 1.880 1,017,083 -0.10(-5.05%)
Apr 10, 2019 1.930 1.980 1.920 1.980 519,262 +0.07(+3.66%)
Apr 09, 2019 1.980 1.990 1.900 1.910 685,045 -0.07(-3.54%)
Apr 08, 2019 2.000 2.000 1.960 1.980 288,288 -0.01(-0.50%)
Apr 05, 2019 2.000 2.010 1.980 1.990 188,096 -0.01(-0.50%)
Apr 04, 2019 1.980 2.010 1.970 2.000 272,861 -0.01(-0.50%)
Apr 03, 2019 2.000 2.010 1.970 2.010 331,521 +0.00(+0.00%)
Apr 02, 2019 2.000 2.040 1.960 2.010 379,821 -0.02(-0.99%)
Apr 01, 2019 1.950 2.030 1.950 2.030 631,271 +0.05(+2.53%)
Mar 29, 2019 1.940 1.990 1.940 1.980 400,894 +0.03(+1.54%)
Mar 28, 2019 1.990 1.990 1.890 1.950 904,735 -0.04(-2.01%)
Mar 27, 2019 2.040 2.040 1.940 1.990 1,009,805 -0.03(-1.49%)
Mar 26, 2019 2.050 2.050 1.980 2.020 726,595 -0.01(-0.49%)
Mar 25, 2019 2.050 2.060 2.010 2.030 486,441 -0.04(-1.93%)
Mar 22, 2019 2.090 2.090 2.030 2.070 845,574 -0.01(-0.48%)
Mar 21, 2019 2.070 2.080 2.050 2.080 352,640 +0.00(+0.00%)
Mar 20, 2019 2.050 2.090 2.040 2.080 746,845 +0.02(+0.97%)
Mar 19, 2019 2.050 2.100 2.030 2.060 1,133,072 +0.02(+0.98%)
Mar 18, 2019 2.050 2.060 2.010 2.040 821,667 -0.01(-0.49%)
Mar 15, 2019 2.000 2.050 1.990 2.050 676,364 +0.05(+2.50%)
Mar 14, 2019 2.010 2.020 1.990 2.000 322,832 +0.00(+0.00%)
Mar 13, 2019 2.020 2.030 1.980 2.000 524,721 +0.01(+0.50%)
Mar 12, 2019 2.020 2.050 1.980 1.990 538,014 -0.04(-1.97%)
Mar 11, 2019 2.030 2.070 1.980 2.030 787,889 -0.02(-0.98%)
Mar 08, 2019 1.950 2.050 1.900 2.050 1,240,551 +0.06(+3.02%)
Mar 07, 2019 2.080 2.080 1.970 1.990 1,241,828 -0.09(-4.33%)
Mar 06, 2019 2.140 2.140 2.050 2.080 1,052,716 -0.05(-2.35%)
Mar 05, 2019 2.010 2.150 1.980 2.130 1,602,044 +0.10(+4.93%)
Mar 04, 2019 2.090 2.100 1.940 2.030 1,339,227 -0.06(-2.87%)
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.