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 30, 2017 2.000 2.290 1.910 2.180 1,290,164 +0.13(+6.34%)
Nov 29, 2017 2.200 2.200 1.950 2.050 1,852,580 -0.16(-7.24%)
Nov 28, 2017 2.440 2.440 2.150 2.210 2,487,913 -0.19(-7.92%)
Nov 27, 2017 2.500 2.500 2.370 2.400 2,584,438 +0.06(+2.56%)
Nov 24, 2017 2.430 2.440 2.150 2.340 3,592,842 -0.05(-2.09%)
Nov 23, 2017 2.430 2.480 2.260 2.390 5,489,632 +0.31(+14.90%)
Nov 22, 2017 1.680 2.250 1.680 2.080 8,465,529 +0.52(+33.33%)
Nov 21, 2017 1.540 1.560 1.480 1.560 1,152,932 +0.05(+3.31%)
Nov 20, 2017 1.490 1.540 1.450 1.510 1,137,195 +0.13(+9.42%)
Nov 17, 2017 1.450 1.450 1.340 1.380 482,053 -0.04(-2.82%)
Nov 16, 2017 1.540 1.540 1.380 1.420 806,190 -0.07(-4.70%)
Nov 15, 2017 1.510 1.580 1.470 1.490 1,413,803 +0.04(+2.76%)
Nov 14, 2017 1.650 1.650 1.350 1.450 1,472,633 -0.05(-3.33%)
Nov 13, 2017 1.490 1.590 1.450 1.500 1,589,860 +0.10(+7.14%)
Nov 10, 2017 1.280 1.440 1.250 1.400 903,077 +0.13(+10.24%)
Nov 09, 2017 1.300 1.300 1.250 1.270 421,834 +0.03(+2.42%)
Nov 08, 2017 1.250 1.300 1.240 1.240 684,356 +0.01(+0.81%)
Nov 07, 2017 1.250 1.250 1.200 1.230 651,871 +0.04(+3.36%)
Nov 06, 2017 1.140 1.240 1.110 1.190 883,236 +0.06(+5.31%)
Nov 03, 2017 1.130 1.140 1.110 1.130 245,324 +0.03(+2.73%)
Nov 02, 2017 1.100 1.110 1.060 1.100 330,837 -0.02(-1.79%)
Nov 01, 2017 1.190 1.190 1.100 1.120 323,495 -0.01(-0.88%)
Oct 31, 2017 1.090 1.170 1.080 1.130 454,311 +0.06(+5.61%)
Oct 30, 2017 1.070 1.100 1.060 1.070 396,135 +0.02(+1.90%)
Oct 27, 2017 1.080 1.080 1.050 1.050 122,773 -0.04(-3.67%)
Oct 26, 2017 1.100 1.100 1.080 1.090 74,709 -0.01(-0.91%)
Oct 25, 2017 1.100 1.110 1.050 1.100 138,928 +0.01(+0.92%)
Oct 24, 2017 1.060 1.120 1.050 1.090 248,800 +0.04(+3.81%)
Oct 23, 2017 1.050 1.070 1.000 1.050 255,993 +0.01(+0.96%)
Oct 20, 2017 1.060 1.100 1.040 1.040 316,954 -0.02(-1.89%)
Oct 19, 2017 1.060 1.120 0.9900 1.060 708,640 -0.06(-5.36%)
Oct 18, 2017 1.120 1.180 1.060 1.120 415,156 +0.01(+0.90%)
Oct 17, 2017 1.200 1.210 1.110 1.110 799,226 -0.07(-5.93%)
Oct 16, 2017 1.150 1.260 1.130 1.180 1,045,561 +0.07(+6.31%)
Oct 13, 2017 1.100 1.140 1.070 1.110 856,771 +0.02(+1.83%)
Oct 12, 2017 1.100 1.110 1.020 1.090 613,407 +0.01(+0.93%)
Oct 11, 2017 1.010 1.130 1.000 1.080 1,231,276 +0.08(+8.00%)
Oct 10, 2017 0.9600 1.000 0.9500 1.000 403,787 +0.06(+6.38%)
Oct 06, 2017 0.9600 0.9600 0.9000 0.9400 199,460 +0.00(+0.00%)
Oct 05, 2017 0.9200 0.9500 0.9200 0.9400 269,960 +0.02(+2.17%)
Oct 04, 2017 0.8900 0.9200 0.8700 0.9200 781,856 +0.07(+8.24%)
Oct 03, 2017 0.9200 0.9200 0.8500 0.8500 352,940 -0.05(-5.56%)
Oct 02, 2017 0.9100 0.9400 0.9000 0.9000 143,322 -0.01(-1.10%)
Sep 29, 2017 0.8700 0.9100 0.8500 0.9100 175,379 +0.05(+5.81%)
Sep 28, 2017 0.9000 0.9100 0.8600 0.8600 285,465 -0.04(-4.44%)
Sep 27, 2017 0.8800 0.9000 0.8600 0.9000 206,539 +0.02(+2.27%)
Sep 26, 2017 0.8400 0.8800 0.8200 0.8800 653,402 +0.05(+6.02%)
Sep 25, 2017 0.8200 0.8300 0.8000 0.8300 98,607 +0.01(+1.22%)
Sep 22, 2017 0.8200 0.8400 0.8200 0.8200 30,843 -0.01(-1.20%)
Sep 21, 2017 0.8200 0.8300 0.8000 0.8300 54,421 +0.01(+1.22%)
Sep 20, 2017 0.8400 0.8500 0.8200 0.8200 120,991 +0.00(+0.00%)
Sep 19, 2017 0.8100 0.8500 0.8000 0.8200 164,476 +0.02(+2.50%)
Sep 18, 2017 0.7100 0.8000 0.7100 0.8000 436,452 +0.08(+11.11%)
Sep 15, 2017 0.7000 0.7200 0.6800 0.7200 226,463 +0.03(+4.35%)
Sep 14, 2017 0.7000 0.7200 0.6800 0.6900 118,517 -0.01(-1.43%)
Sep 13, 2017 0.7300 0.7300 0.7000 0.7000 89,998 -0.03(-4.11%)
Sep 12, 2017 0.7300 0.7400 0.7200 0.7300 77,547 +0.01(+1.39%)
Sep 11, 2017 0.7500 0.7700 0.7200 0.7200 95,183 -0.01(-1.37%)
Sep 08, 2017 0.7300 0.7700 0.7300 0.7300 65,965 -0.01(-1.35%)
Sep 07, 2017 0.7500 0.7500 0.7300 0.7400 57,450 +0.01(+1.37%)
Sep 06, 2017 0.7600 0.7600 0.7300 0.7300 22,863 -0.01(-1.35%)
Sep 05, 2017 0.7800 0.7800 0.7400 0.7400 119,006 -0.02(-2.63%)
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.