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 (%)
Apr 30, 2020 0.3800 0.3800 0.3700 0.3750 210,316 -0.01(-1.32%)
Apr 29, 2020 0.3650 0.3850 0.3650 0.3800 129,139 +0.00(+0.00%)
Apr 28, 2020 0.3850 0.3950 0.3800 0.3800 138,016 -0.01(-2.56%)
Apr 27, 2020 0.3800 0.4000 0.3800 0.3900 119,794 +0.00(+0.00%)
Apr 24, 2020 0.3950 0.4000 0.3800 0.3900 283,666 +0.01(+2.63%)
Apr 23, 2020 0.3800 0.3900 0.3700 0.3800 290,255 -0.02(-3.80%)
Apr 22, 2020 0.3950 0.3950 0.3750 0.3950 83,014 +0.01(+1.28%)
Apr 21, 2020 0.3900 0.4000 0.3800 0.3900 63,709 +0.00(+0.00%)
Apr 20, 2020 0.3900 0.4000 0.3850 0.3900 119,780 -0.02(-3.70%)
Apr 17, 2020 0.4000 0.4050 0.3850 0.4050 281,854 +0.01(+1.25%)
Apr 16, 2020 0.4150 0.4150 0.3900 0.4000 127,116 +0.01(+1.27%)
Apr 15, 2020 0.4200 0.4300 0.3950 0.3950 140,122 -0.01(-3.66%)
Apr 14, 2020 0.3950 0.4200 0.3950 0.4100 266,281 +0.01(+3.80%)
Apr 13, 2020 0.3950 0.4050 0.3850 0.3950 37,585 +0.00(+0.00%)
Apr 09, 2020 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 08, 2020 0.4200 0.4300 0.3850 0.3950 121,415 +0.00(+0.00%)
Apr 07, 2020 0.4000 0.4150 0.3900 0.3950 93,259 +0.01(+1.28%)
Apr 06, 2020 0.3850 0.4000 0.3650 0.3900 137,984 -0.01(-2.50%)
Apr 03, 2020 0.3850 0.4350 0.3850 0.4000 184,057 -0.01(-2.44%)
Apr 02, 2020 0.3850 0.4400 0.3850 0.4100 63,253 +0.01(+2.50%)
Apr 01, 2020 0.4400 0.4400 0.3900 0.4000 59,527 -0.02(-5.88%)
Mar 31, 2020 0.4500 0.4600 0.4050 0.4250 170,121 -0.03(-5.56%)
Mar 30, 2020 0.4500 0.4600 0.4200 0.4500 232,898 +0.02(+4.65%)
Mar 27, 2020 0.4800 0.4800 0.4200 0.4300 393,055 +0.00(+0.00%)
Mar 26, 2020 0.4200 0.4550 0.4100 0.4300 395,336 +0.07(+17.81%)
Mar 25, 2020 0.3250 0.3650 0.3250 0.3650 590,971 +0.05(+17.74%)
Mar 24, 2020 0.3200 0.3200 0.3000 0.3100 90,762 +0.02(+5.08%)
Mar 23, 2020 0.3100 0.3300 0.2850 0.2950 215,986 -0.02(-4.84%)
Mar 20, 2020 0.3100 0.3250 0.2950 0.3100 507,277 +0.02(+6.90%)
Mar 19, 2020 0.3000 0.3100 0.2700 0.2900 375,010 +0.03(+11.54%)
Mar 18, 2020 0.3000 0.3100 0.2600 0.2600 453,207 -0.05(-16.13%)
Mar 17, 2020 0.3700 0.3700 0.3000 0.3100 335,359 -0.04(-11.43%)
Mar 16, 2020 0.3500 0.4100 0.3200 0.3500 198,885 -0.04(-10.26%)
Mar 13, 2020 0.3800 0.3900 0.3200 0.3900 406,053 +0.05(+14.71%)
Mar 12, 2020 0.3100 0.3500 0.3000 0.3400 320,029 -0.03(-9.33%)
Mar 11, 2020 0.4150 0.4200 0.3650 0.3750 332,412 -0.03(-8.54%)
Mar 10, 2020 0.3900 0.4200 0.3900 0.4100 131,691 +0.02(+5.13%)
Mar 09, 2020 0.3900 0.4150 0.3800 0.3900 427,879 -0.04(-9.30%)
Mar 06, 2020 0.4400 0.4450 0.4200 0.4300 217,210 -0.02(-3.37%)
Mar 05, 2020 0.4600 0.4700 0.4400 0.4450 126,304 -0.02(-5.32%)
Mar 04, 2020 0.4800 0.4850 0.4600 0.4700 209,210 -0.01(-2.08%)
Mar 03, 2020 0.4900 0.5100 0.4750 0.4800 168,753 +0.01(+2.13%)
Mar 02, 2020 0.4300 0.4700 0.4200 0.4700 213,660 +0.02(+4.44%)
Feb 28, 2020 0.4850 0.4850 0.4200 0.4500 400,446 -0.03(-6.25%)
Feb 27, 2020 0.4900 0.4900 0.4200 0.4800 311,889 -0.03(-5.88%)
Feb 26, 2020 0.5100 0.5300 0.4800 0.5100 440,705 -0.01(-1.92%)
Feb 25, 2020 0.5700 0.5700 0.5100 0.5200 131,834 -0.03(-5.45%)
Feb 24, 2020 0.5900 0.5900 0.5500 0.5500 124,347 -0.04(-6.78%)
Feb 21, 2020 0.6100 0.6100 0.5600 0.5900 203,348 -0.01(-1.67%)
Feb 20, 2020 0.5700 0.6300 0.5500 0.6000 395,394 +0.01(+1.69%)
Feb 19, 2020 0.6000 0.6000 0.5700 0.5900 100,771 +0.04(+7.27%)
Feb 18, 2020 0.5900 0.5900 0.5500 0.5500 229,703 -0.02(-3.51%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Feb 13, 2020 0.5500 0.5900 0.5100 0.5200 827,662 -0.04(-7.14%)
Feb 12, 2020 0.6100 0.6200 0.5500 0.5600 657,644 -0.07(-11.11%)
Feb 11, 2020 0.6800 0.6800 0.6100 0.6300 867,569 -0.05(-7.35%)
Feb 10, 2020 0.7000 0.7000 0.6500 0.6800 204,754 +0.00(+0.00%)
Feb 07, 2020 0.7500 0.7500 0.6000 0.6800 572,887 -0.06(-8.11%)
Feb 06, 2020 0.7800 0.7800 0.7400 0.7400 179,480 -0.05(-6.33%)
Feb 05, 2020 0.7800 0.8000 0.7600 0.7900 93,724 +0.00(+0.00%)
Feb 04, 2020 0.7800 0.8200 0.7500 0.7900 368,264 +0.03(+3.95%)
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.