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 (%)
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%)
Sep 01, 2017 0.7600 0.7800 0.7600 0.7600 27,700 -0.01(-1.30%)
Aug 31, 2017 0.7600 0.7700 0.7400 0.7700 103,790 +0.00(+0.00%)
Aug 30, 2017 0.7700 0.7700 0.7500 0.7700 124,857 +0.00(+0.00%)
Aug 29, 2017 0.7700 0.7900 0.7600 0.7700 44,927 +0.01(+1.32%)
Aug 28, 2017 0.7700 0.7900 0.7600 0.7600 145,759 -0.01(-1.30%)
Aug 25, 2017 0.7900 0.8200 0.7600 0.7700 77,080 +0.01(+1.32%)
Aug 24, 2017 0.7900 0.8000 0.7600 0.7600 30,922 -0.01(-1.30%)
Aug 23, 2017 0.7700 0.7700 0.7600 0.7700 47,092 -0.01(-1.28%)
Aug 22, 2017 0.8300 0.8300 0.7600 0.7800 118,068 -0.03(-3.70%)
Aug 21, 2017 0.8300 0.8300 0.8100 0.8100 20,025 -0.01(-1.22%)
Aug 18, 2017 0.8300 0.8400 0.8200 0.8200 38,200 +0.00(+0.00%)
Aug 17, 2017 0.8200 0.8300 0.8100 0.8200 39,300 +0.00(+0.00%)
Aug 16, 2017 0.8100 0.8200 0.8000 0.8200 88,120 +0.00(+0.00%)
Aug 15, 2017 0.8200 0.8400 0.8100 0.8200 81,876 +0.00(+0.00%)
Aug 14, 2017 0.8200 0.8300 0.8200 0.8200 14,402 -0.01(-1.20%)
Aug 11, 2017 0.8000 0.8300 0.8000 0.8300 32,200 +0.03(+3.75%)
Aug 10, 2017 0.8000 0.8100 0.7900 0.8000 43,551 -0.01(-1.23%)
Aug 09, 2017 0.8300 0.8300 0.8100 0.8100 21,920 -0.02(-2.41%)
Aug 08, 2017 0.8400 0.8400 0.8100 0.8300 21,142 +0.00(+0.00%)
Aug 04, 2017 0.8200 0.8300 0.8100 0.8300 64,645 +0.01(+1.22%)
Aug 03, 2017 0.8400 0.8400 0.8200 0.8200 9,190 -0.01(-1.20%)
Aug 02, 2017 0.8400 0.8400 0.8300 0.8300 31,080 +0.01(+1.22%)
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.