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 (%)
Feb 28, 2018 1.910 1.980 1.830 1.950 613,369 +0.04(+2.09%)
Feb 27, 2018 2.100 2.100 1.910 1.910 693,079 -0.22(-10.33%)
Feb 26, 2018 2.220 2.230 2.120 2.130 274,015 -0.08(-3.62%)
Feb 23, 2018 2.210 2.220 2.160 2.210 384,729 +0.01(+0.45%)
Feb 22, 2018 2.220 2.220 2.160 2.200 249,035 -0.02(-0.90%)
Feb 21, 2018 2.250 2.260 2.170 2.220 259,936 +0.00(+0.00%)
Feb 20, 2018 2.250 2.280 2.170 2.220 611,059 -0.01(-0.67%)
Feb 16, 2018 2.235 2.235 2.235 0 -0.08(-3.25%)
Feb 15, 2018 2.280 2.350 2.240 2.310 394,796 +0.08(+3.59%)
Feb 14, 2018 2.210 2.300 2.210 2.230 341,837 +0.05(+2.29%)
Feb 13, 2018 2.350 2.350 2.170 2.180 462,592 -0.12(-5.22%)
Feb 12, 2018 2.380 2.380 2.300 2.300 623,754 +0.00(+0.00%)
Feb 09, 2018 2.240 2.320 2.200 2.300 460,822 +0.02(+0.88%)
Feb 08, 2018 2.380 2.380 2.240 2.280 490,489 -0.04(-1.72%)
Feb 07, 2018 2.400 2.400 2.260 2.320 912,432 +0.06(+2.65%)
Feb 06, 2018 2.140 2.290 2.130 2.260 1,133,324 +0.14(+6.60%)
Feb 05, 2018 1.940 2.300 1.890 2.120 1,420,207 -0.03(-1.40%)
Feb 02, 2018 2.190 2.250 2.020 2.150 1,915,245 -0.12(-5.29%)
Feb 01, 2018 2.500 2.550 2.220 2.270 916,526 -0.21(-8.47%)
Jan 31, 2018 2.400 2.590 2.400 2.480 662,424 +0.08(+3.33%)
Jan 30, 2018 2.550 2.550 2.310 2.400 1,364,296 -0.21(-8.05%)
Jan 29, 2018 2.830 2.830 2.610 2.610 744,515 -0.14(-5.09%)
Jan 26, 2018 2.700 2.830 2.610 2.750 838,900 -0.01(-0.36%)
Jan 25, 2018 2.900 2.950 2.720 2.760 992,713 -0.11(-3.83%)
Jan 24, 2018 2.860 3.140 2.830 2.870 3,072,003 +0.08(+2.87%)
Jan 23, 2018 2.810 2.880 2.770 2.790 1,198,982 +0.02(+0.72%)
Jan 22, 2018 2.780 2.700 2.770 826,084 +0.07(+2.59%)
Jan 19, 2018 2.760 2.760 2.670 2.700 459,311 +0.04(+1.50%)
Jan 18, 2018 2.530 2.740 2.520 2.660 693,218 +0.07(+2.70%)
Jan 17, 2018 2.600 2.670 2.480 2.590 850,721 -0.01(-0.38%)
Jan 16, 2018 2.900 2.900 2.550 2.600 1,819,202 -0.20(-7.14%)
Jan 15, 2018 2.300 2.840 2.200 2.800 1,806,769 +0.44(+18.64%)
Jan 12, 2018 2.500 2.500 2.250 2.360 1,532,478 -0.21(-8.17%)
Jan 11, 2018 2.840 2.850 2.540 2.570 2,132,081 -0.31(-10.76%)
Jan 10, 2018 3.000 3.040 2.860 2.880 1,237,141 -0.11(-3.68%)
Jan 09, 2018 3.190 3.190 2.700 2.990 2,161,305 -0.07(-2.29%)
Jan 08, 2018 3.060 3.250 3.030 3.060 2,666,061 +0.20(+6.99%)
Jan 05, 2018 2.700 2.960 2.670 2.860 1,487,961 +0.04(+1.42%)
Jan 04, 2018 2.920 2.940 2.600 2.820 2,575,095 -0.05(-1.74%)
Jan 03, 2018 2.650 2.870 2.590 2.870 3,806,364 +0.33(+12.99%)
Jan 02, 2018 2.530 2.580 2.470 2.540 1,227,624 +0.09(+3.67%)
Dec 29, 2017 2.450 2.450 2.450 0 +0.01(+0.41%)
Dec 28, 2017 2.430 2.460 2.400 2.440 1,429,483 +0.07(+2.95%)
Dec 27, 2017 2.210 2.430 2.200 2.370 1,527,341 +0.17(+7.73%)
Dec 22, 2017 2.170 2.220 2.090 2.200 505,392 -0.01(-0.45%)
Dec 21, 2017 2.250 2.250 2.160 2.210 627,378 +0.02(+0.91%)
Dec 20, 2017 2.260 2.260 2.100 2.190 702,198 -0.03(-1.35%)
Dec 19, 2017 2.340 2.340 2.180 2.220 782,464 -0.07(-3.06%)
Dec 18, 2017 2.400 2.410 2.290 2.290 787,244 -0.01(-0.43%)
Dec 15, 2017 2.300 2.480 2.270 2.300 1,908,848 -0.13(-5.35%)
Dec 14, 2017 2.400 2.460 2.380 2.430 817,553 +0.07(+2.97%)
Dec 13, 2017 2.440 2.450 2.350 2.360 731,930 -0.05(-2.07%)
Dec 12, 2017 2.430 2.440 2.360 2.410 1,232,147 +0.01(+0.42%)
Dec 11, 2017 2.410 2.450 2.360 2.400 1,486,125 +0.02(+0.84%)
Dec 08, 2017 2.280 2.380 2.250 2.380 1,174,148 +0.14(+6.25%)
Dec 07, 2017 2.190 2.290 2.180 2.240 564,009 +0.06(+2.75%)
Dec 06, 2017 2.300 2.300 2.120 2.180 868,561 -0.08(-3.54%)
Dec 05, 2017 2.270 2.270 2.170 2.260 1,000,055 -0.04(-1.74%)
Dec 04, 2017 2.370 2.380 2.250 2.300 1,397,277 -0.02(-0.86%)
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.