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 (%)
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%)
Nov 01, 2019 1.120 1.150 1.110 1.140 143,739 +0.02(+1.79%)
Oct 31, 2019 1.170 1.170 1.115 1.120 295,760 -0.05(-4.27%)
Oct 30, 2019 1.210 1.210 1.170 1.170 105,326 -0.01(-0.85%)
Oct 29, 2019 1.220 1.220 1.180 1.180 132,679 -0.04(-3.28%)
Oct 28, 2019 1.250 1.270 1.180 1.220 92,834 -0.03(-2.40%)
Oct 25, 2019 1.220 1.260 1.210 1.250 160,596 +0.01(+0.81%)
Oct 24, 2019 1.180 1.250 1.180 1.240 119,997 +0.06(+5.08%)
Oct 23, 2019 1.220 1.220 1.130 1.180 275,589 -0.02(-1.67%)
Oct 22, 2019 1.220 1.250 1.200 1.200 139,886 -0.04(-3.23%)
Oct 21, 2019 1.260 1.280 1.220 1.240 139,055 -0.04(-3.13%)
Oct 18, 2019 1.250 1.280 1.250 1.280 187,075 +0.03(+2.40%)
Oct 17, 2019 1.270 1.280 1.240 1.250 137,323 +0.01(+0.81%)
Oct 16, 2019 1.240 1.280 1.230 1.240 260,449 +0.00(+0.00%)
Oct 15, 2019 1.250 1.280 1.210 1.240 399,440 -0.01(-0.80%)
Oct 11, 2019 1.250 1.250 1.250 0 -0.04(-3.10%)
Oct 10, 2019 1.300 1.320 1.240 1.290 619,150 -0.03(-2.27%)
Oct 09, 2019 1.330 1.360 1.320 1.320 201,909 +0.00(+0.00%)
Oct 08, 2019 1.310 1.360 1.300 1.320 363,560 +0.00(+0.00%)
Oct 07, 2019 1.410 1.410 1.310 1.320 403,712 -0.08(-5.71%)
Oct 04, 2019 1.450 1.450 1.390 1.400 231,609 -0.05(-3.45%)
Oct 03, 2019 1.400 1.450 1.340 1.450 489,980 +0.11(+8.21%)
Oct 02, 2019 1.310 1.360 1.260 1.340 439,112 +0.01(+0.75%)
Oct 01, 2019 1.330 1.350 1.290 1.330 528,011 -0.02(-1.48%)
Sep 30, 2019 1.440 1.450 1.350 1.350 388,320 -0.09(-6.25%)
Sep 27, 2019 1.430 1.460 1.400 1.440 524,412 +0.04(+2.86%)
Sep 26, 2019 1.350 1.430 1.330 1.400 312,877 +0.07(+5.26%)
Sep 25, 2019 1.340 1.340 1.290 1.330 251,250 -0.01(-0.75%)
Sep 24, 2019 1.320 1.350 1.250 1.340 475,270 +0.04(+3.08%)
Sep 23, 2019 1.380 1.390 1.290 1.300 539,388 -0.07(-5.11%)
Sep 20, 2019 1.380 1.400 1.350 1.370 281,588 -0.03(-2.14%)
Sep 19, 2019 1.430 1.440 1.380 1.400 117,725 -0.03(-2.10%)
Sep 18, 2019 1.430 1.450 1.420 1.430 107,423 -0.02(-1.38%)
Sep 17, 2019 1.430 1.450 1.420 1.450 111,944 +0.01(+0.69%)
Sep 16, 2019 1.440 1.470 1.430 1.440 167,968 -0.01(-0.69%)
Sep 13, 2019 1.430 1.480 1.410 1.450 208,100 +0.01(+0.69%)
Sep 12, 2019 1.400 1.460 1.380 1.440 268,880 +0.02(+1.41%)
Sep 11, 2019 1.460 1.490 1.410 1.420 386,232 -0.04(-2.74%)
Sep 10, 2019 1.470 1.500 1.460 1.460 153,222 -0.01(-0.68%)
Sep 09, 2019 1.470 1.480 1.460 1.470 110,933 -0.01(-0.68%)
Sep 06, 2019 1.500 1.510 1.470 1.480 245,508 +0.00(+0.00%)
Sep 05, 2019 1.480 1.530 1.430 1.480 646,115 -0.08(-5.13%)
Sep 04, 2019 1.600 1.600 1.550 1.560 146,856 -0.04(-2.50%)
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.