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 (%)
Jan 31, 2020 0.7800 0.7900 0.7600 0.7600 88,534 -0.03(-3.80%)
Jan 30, 2020 0.7700 0.7900 0.7600 0.7900 143,090 +0.01(+1.28%)
Jan 29, 2020 0.7800 0.7800 0.7700 0.7800 209,711 -0.01(-1.27%)
Jan 28, 2020 0.7800 0.7900 0.7600 0.7900 76,609 +0.01(+1.28%)
Jan 27, 2020 0.7700 0.7900 0.7600 0.7800 150,425 -0.01(-1.27%)
Jan 24, 2020 0.8100 0.8100 0.7700 0.7900 156,393 -0.01(-1.25%)
Jan 23, 2020 0.8000 0.8300 0.7900 0.8000 211,843 +0.00(+0.00%)
Jan 22, 2020 0.8200 0.8200 0.7800 0.8000 90,956 +0.00(+0.00%)
Jan 21, 2020 0.8200 0.8500 0.7900 0.8000 251,510 -0.04(-4.76%)
Jan 20, 2020 0.8000 0.8400 0.8000 0.8400 191,899 +0.03(+3.70%)
Jan 17, 2020 0.8100 0.8200 0.8000 0.8100 145,684 -0.01(-1.22%)
Jan 16, 2020 0.8100 0.8400 0.8000 0.8200 414,178 +0.00(+0.00%)
Jan 15, 2020 0.7700 0.8500 0.7600 0.8200 664,364 +0.04(+5.13%)
Jan 14, 2020 0.7600 0.7800 0.7400 0.7800 474,330 +0.01(+1.30%)
Jan 13, 2020 0.7800 0.8000 0.7500 0.7700 259,486 -0.03(-3.75%)
Jan 10, 2020 0.8000 0.8100 0.7600 0.8000 240,009 -0.01(-1.23%)
Jan 09, 2020 0.7800 0.8100 0.7700 0.8100 183,675 +0.02(+2.53%)
Jan 08, 2020 0.7900 0.8100 0.7700 0.7900 182,494 +0.00(+0.00%)
Jan 07, 2020 0.7900 0.8200 0.7700 0.7900 127,813 -0.01(-1.25%)
Jan 06, 2020 0.8200 0.8300 0.7900 0.8000 239,931 -0.02(-2.44%)
Jan 03, 2020 0.8300 0.8500 0.8200 0.8200 167,131 -0.03(-3.53%)
Jan 02, 2020 0.8600 0.8900 0.8500 0.8500 164,595 -0.01(-1.16%)
Dec 31, 2019 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Dec 30, 2019 0.8500 0.8600 0.8000 0.8200 167,445 -0.01(-1.20%)
Dec 27, 2019 0.8900 0.9100 0.8300 0.8300 259,137 -0.08(-8.79%)
Dec 24, 2019 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Dec 23, 2019 0.8200 0.8900 0.8100 0.8700 306,494 +0.06(+7.41%)
Dec 20, 2019 0.8100 0.8100 0.7900 0.8100 67,263 +0.00(+0.00%)
Dec 19, 2019 0.7800 0.8200 0.7800 0.8100 214,353 +0.01(+1.25%)
Dec 18, 2019 0.8600 0.8600 0.8000 0.8000 294,841 -0.06(-6.98%)
Dec 17, 2019 0.8900 0.9200 0.8500 0.8600 278,071 -0.02(-2.27%)
Dec 16, 2019 0.9000 0.9000 0.8800 0.8800 125,278 -0.02(-2.22%)
Dec 13, 2019 0.9300 0.9400 0.8800 0.9000 336,581 -0.02(-2.17%)
Dec 12, 2019 0.8900 0.9300 0.8900 0.9200 178,558 +0.04(+4.55%)
Dec 11, 2019 0.9200 0.9300 0.8800 0.8800 195,798 -0.03(-3.30%)
Dec 10, 2019 0.9400 0.9400 0.9000 0.9100 80,906 -0.02(-2.15%)
Dec 09, 2019 0.9200 0.9800 0.9000 0.9300 313,506 +0.01(+1.09%)
Dec 06, 2019 0.9500 0.9500 0.9100 0.9200 300,555 -0.05(-5.15%)
Dec 05, 2019 0.9600 0.9900 0.9100 0.9700 196,887 +0.02(+2.11%)
Dec 04, 2019 0.9800 0.9900 0.9400 0.9500 161,594 -0.02(-2.06%)
Dec 03, 2019 1.030 1.030 0.9700 0.9700 159,204 -0.02(-2.02%)
Dec 02, 2019 0.9700 1.110 0.9300 0.9900 840,520 +0.06(+6.45%)
Nov 29, 2019 1.130 1.130 0.8900 0.9300 1,567,409 -0.24(-20.51%)
Nov 28, 2019 1.100 1.200 1.090 1.170 232,526 +0.08(+7.34%)
Nov 27, 2019 1.090 1.110 1.080 1.090 200,617 +0.01(+0.93%)
Nov 26, 2019 1.100 1.120 1.050 1.080 413,129 -0.05(-4.42%)
Nov 25, 2019 1.170 1.210 1.120 1.130 167,004 -0.01(-0.88%)
Nov 22, 2019 1.190 1.230 1.120 1.140 430,036 -0.03(-2.56%)
Nov 21, 2019 1.120 1.210 1.100 1.170 503,242 +0.09(+8.33%)
Nov 20, 2019 1.060 1.130 1.040 1.080 392,812 +0.06(+5.88%)
Nov 19, 2019 0.8800 1.040 0.8800 1.020 368,684 +0.10(+10.87%)
Nov 18, 2019 1.000 1.020 0.9200 0.9200 515,471 -0.10(-9.80%)
Nov 15, 2019 1.030 1.060 1.000 1.020 386,431 -0.02(-1.92%)
Nov 14, 2019 1.050 1.080 1.030 1.040 317,649 -0.06(-5.45%)
Nov 13, 2019 1.140 1.160 1.090 1.100 162,159 -0.05(-4.35%)
Nov 12, 2019 1.180 1.200 1.150 1.150 157,325 +0.00(+0.00%)
Nov 11, 2019 1.120 1.170 1.110 1.150 169,833 +0.02(+1.77%)
Nov 08, 2019 1.100 1.130 1.080 1.130 290,645 +0.02(+1.80%)
Nov 07, 2019 1.120 1.130 1.050 1.110 227,734 -0.02(-1.77%)
Nov 06, 2019 1.130 1.140 1.110 1.130 186,029 +0.00(+0.00%)
Nov 05, 2019 1.160 1.160 1.120 1.130 118,675 +0.01(+0.89%)
Nov 04, 2019 1.130 1.160 1.120 1.120 174,936 -0.02(-1.75%)
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.