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, 2019 1.640 1.690 1.630 1.680 996,174 +0.07(+4.35%)
Jan 30, 2019 1.560 1.620 1.560 1.610 551,694 +0.04(+2.55%)
Jan 29, 2019 1.560 1.580 1.530 1.570 346,166 +0.00(+0.00%)
Jan 28, 2019 1.560 1.600 1.520 1.570 707,922 +0.01(+0.64%)
Jan 25, 2019 1.560 1.580 1.540 1.560 342,990 +0.01(+0.65%)
Jan 24, 2019 1.530 1.550 1.520 1.550 154,058 +0.02(+1.31%)
Jan 23, 2019 1.550 1.570 1.520 1.530 273,698 -0.02(-1.29%)
Jan 22, 2019 1.560 1.570 1.530 1.550 384,286 -0.04(-2.52%)
Jan 21, 2019 1.610 1.610 1.550 1.590 294,686 -0.01(-0.63%)
Jan 18, 2019 1.600 1.600 1.570 1.600 464,537 +0.01(+0.63%)
Jan 17, 2019 1.620 1.640 1.580 1.590 392,189 -0.05(-3.05%)
Jan 16, 2019 1.630 1.670 1.610 1.640 579,475 +0.01(+0.61%)
Jan 15, 2019 1.680 1.680 1.600 1.630 501,162 -0.03(-1.81%)
Jan 14, 2019 1.640 1.690 1.550 1.660 847,293 +0.02(+1.22%)
Jan 11, 2019 1.690 1.700 1.620 1.640 1,272,358 -0.06(-3.53%)
Jan 10, 2019 1.540 1.780 1.530 1.700 1,639,020 +0.17(+11.11%)
Jan 09, 2019 1.350 1.530 1.350 1.530 712,824 +0.15(+10.87%)
Jan 08, 2019 1.390 1.420 1.330 1.380 427,452 +0.00(+0.00%)
Jan 07, 2019 1.380 1.390 1.310 1.380 603,292 -0.01(-0.72%)
Jan 04, 2019 1.410 1.460 1.370 1.390 338,852 +0.00(+0.00%)
Jan 03, 2019 1.420 1.420 1.330 1.390 350,097 -0.01(-0.71%)
Jan 02, 2019 1.350 1.450 1.280 1.400 558,758 +0.09(+6.87%)
Dec 31, 2018 1.310 1.310 1.310 0 +0.13(+11.02%)
Dec 28, 2018 1.120 1.200 1.090 1.180 468,441 +0.10(+9.26%)
Dec 27, 2018 1.020 1.110 1.020 1.080 413,971 +0.05(+4.85%)
Dec 24, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 21, 2018 1.030 1.080 0.9900 1.030 632,600 -0.02(-1.90%)
Dec 20, 2018 1.100 1.130 1.020 1.050 637,977 -0.04(-3.67%)
Dec 19, 2018 1.160 1.190 1.090 1.090 316,847 -0.07(-6.03%)
Dec 18, 2018 1.240 1.240 1.160 1.160 260,210 -0.06(-4.92%)
Dec 17, 2018 1.200 1.250 1.150 1.220 523,739 +0.00(+0.00%)
Dec 14, 2018 1.190 1.240 1.180 1.220 127,967 +0.00(+0.00%)
Dec 13, 2018 1.260 1.260 1.200 1.220 337,641 -0.06(-4.69%)
Dec 12, 2018 1.240 1.280 1.240 1.280 252,646 +0.02(+1.59%)
Dec 11, 2018 1.280 1.310 1.250 1.260 380,251 +0.00(+0.00%)
Dec 10, 2018 1.260 1.280 1.240 1.260 435,840 +0.03(+2.44%)
Dec 07, 2018 1.230 1.280 1.220 1.230 634,118 +0.05(+4.24%)
Dec 06, 2018 1.170 1.230 1.090 1.180 1,086,756 +0.05(+4.42%)
Dec 05, 2018 1.200 1.230 1.070 1.130 1,475,762 -0.12(-9.60%)
Dec 04, 2018 1.320 1.330 1.240 1.250 649,099 -0.10(-7.41%)
Dec 03, 2018 1.420 1.430 1.330 1.350 726,244 -0.05(-3.57%)
Nov 30, 2018 1.390 1.410 1.370 1.400 173,426 +0.00(+0.00%)
Nov 29, 2018 1.450 1.450 1.380 1.400 423,870 -0.03(-2.10%)
Nov 28, 2018 1.410 1.430 1.390 1.430 283,752 +0.02(+1.42%)
Nov 27, 2018 1.400 1.420 1.350 1.410 313,768 -0.01(-0.70%)
Nov 26, 2018 1.430 1.460 1.380 1.420 600,020 -0.03(-2.07%)
Nov 23, 2018 1.410 1.470 1.410 1.450 289,761 +0.02(+1.40%)
Nov 22, 2018 1.430 1.430 1.400 1.430 185,132 +0.01(+0.70%)
Nov 21, 2018 1.400 1.450 1.400 1.420 500,165 +0.03(+2.16%)
Nov 20, 2018 1.320 1.400 1.300 1.390 796,614 -0.02(-1.42%)
Nov 19, 2018 1.350 1.480 1.330 1.410 1,262,840 -0.07(-4.73%)
Nov 16, 2018 1.560 1.560 1.460 1.480 395,942 -0.07(-4.52%)
Nov 15, 2018 1.450 1.580 1.430 1.550 416,985 +0.11(+7.64%)
Nov 14, 2018 1.490 1.490 1.400 1.440 484,838 -0.08(-5.26%)
Nov 13, 2018 1.570 1.610 1.500 1.520 712,020 -0.06(-3.80%)
Nov 12, 2018 1.610 1.630 1.500 1.580 700,218 -0.03(-1.86%)
Nov 09, 2018 1.690 1.690 1.600 1.610 509,816 -0.11(-6.40%)
Nov 08, 2018 1.770 1.770 1.680 1.720 736,224 -0.05(-2.82%)
Nov 07, 2018 1.750 1.770 1.640 1.770 1,116,853 +0.11(+6.63%)
Nov 06, 2018 1.680 1.730 1.610 1.660 1,333,568 -0.02(-1.19%)
Nov 05, 2018 1.460 1.680 1.430 1.680 1,261,615 +0.22(+15.07%)
Nov 02, 2018 1.460 1.470 1.430 1.460 416,156 +0.01(+0.69%)
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.