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, 2018 1.450 1.480 1.370 1.460 1,172,450 +0.06(+4.29%)
Oct 30, 2018 1.360 1.440 1.340 1.400 801,958 -0.03(-2.10%)
Oct 29, 2018 1.520 1.530 1.310 1.430 1,229,934 -0.08(-5.30%)
Oct 26, 2018 1.510 1.510 1.450 1.510 610,789 +0.02(+1.34%)
Oct 25, 2018 1.440 1.520 1.420 1.490 536,286 +0.01(+0.68%)
Oct 24, 2018 1.520 1.530 1.400 1.480 846,426 +0.03(+2.07%)
Oct 23, 2018 1.400 1.630 1.300 1.450 2,646,294 -0.06(-3.97%)
Oct 22, 2018 1.690 1.750 1.460 1.510 2,119,566 -0.18(-10.65%)
Oct 19, 2018 1.830 1.890 1.600 1.690 1,891,191 -0.14(-7.65%)
Oct 18, 2018 1.830 1.910 1.800 1.830 703,797 -0.04(-2.14%)
Oct 17, 2018 1.940 1.990 1.730 1.870 1,221,364 -0.12(-6.03%)
Oct 16, 2018 2.110 2.110 1.930 1.990 1,357,559 -0.05(-2.45%)
Oct 15, 2018 1.990 2.070 1.980 2.040 1,152,477 +0.09(+4.62%)
Oct 12, 2018 1.910 1.980 1.850 1.950 993,811 +0.07(+3.72%)
Oct 11, 2018 1.950 1.950 1.830 1.880 1,168,900 -0.11(-5.53%)
Oct 10, 2018 2.040 2.070 1.960 1.990 834,183 -0.07(-3.40%)
Oct 09, 2018 2.070 2.070 2.020 2.060 548,112 +0.02(+0.98%)
Oct 05, 2018 2.040 2.040 2.040 0 -0.03(-1.45%)
Oct 04, 2018 2.010 2.130 1.990 2.070 684,645 +0.06(+2.99%)
Oct 03, 2018 1.960 2.060 1.960 2.010 750,782 -0.01(-0.50%)
Oct 02, 2018 2.060 2.100 1.960 2.020 897,427 -0.03(-1.46%)
Oct 01, 2018 2.150 2.150 2.040 2.050 696,317 -0.05(-2.38%)
Sep 28, 2018 2.030 2.140 2.030 2.100 674,395 +0.05(+2.44%)
Sep 27, 2018 2.100 2.150 2.030 2.050 1,010,006 -0.15(-6.82%)
Sep 26, 2018 2.220 2.220 2.070 2.200 1,009,707 -0.04(-1.79%)
Sep 25, 2018 2.230 2.250 2.170 2.240 819,984 -0.01(-0.44%)
Sep 24, 2018 2.220 2.270 2.200 2.250 653,225 +0.05(+2.27%)
Sep 21, 2018 2.300 2.320 2.200 2.200 1,476,854 -0.14(-5.98%)
Sep 20, 2018 2.180 2.340 2.120 2.340 1,797,425 +0.22(+10.38%)
Sep 19, 2018 2.290 2.300 2.120 2.120 1,654,091 -0.13(-5.78%)
Sep 18, 2018 2.290 2.360 2.230 2.250 1,734,334 -0.02(-0.88%)
Sep 17, 2018 2.330 2.350 2.230 2.270 598,007 +0.08(+3.65%)
Sep 14, 2018 1.980 2.220 1.900 2.190 1,742,708 +0.06(+2.82%)
Sep 13, 2018 2.420 2.420 2.050 2.130 1,460,578 -0.26(-10.88%)
Sep 12, 2018 2.440 2.440 2.230 2.390 1,651,652 +0.02(+0.84%)
Sep 11, 2018 2.410 2.490 2.350 2.370 2,442,277 +0.01(+0.42%)
Sep 10, 2018 2.330 2.450 2.290 2.360 2,254,592 +0.14(+6.31%)
Sep 07, 2018 2.100 2.370 2.070 2.220 3,630,257 +0.15(+7.25%)
Sep 06, 2018 2.080 2.120 2.040 2.070 1,339,896 +0.03(+1.47%)
Sep 05, 2018 2.090 2.130 1.960 2.040 1,751,027 -0.02(-0.97%)
Sep 04, 2018 1.950 2.090 1.950 2.060 2,372,461 +0.14(+7.29%)
Aug 31, 2018 1.920 1.920 1.920 0 +0.04(+2.13%)
Aug 30, 2018 1.940 1.970 1.870 1.880 1,100,008 -0.03(-1.57%)
Aug 29, 2018 1.880 1.990 1.840 1.910 1,435,460 +0.09(+4.95%)
Aug 28, 2018 1.880 1.880 1.720 1.820 1,700,058 +0.01(+0.55%)
Aug 27, 2018 1.750 1.830 1.690 1.810 1,823,453 +0.15(+9.04%)
Aug 24, 2018 1.630 1.740 1.590 1.660 1,327,450 +0.05(+3.11%)
Aug 23, 2018 1.650 1.650 1.580 1.610 640,563 -0.01(-0.62%)
Aug 22, 2018 1.680 1.680 1.590 1.620 790,028 -0.06(-3.57%)
Aug 21, 2018 1.800 1.800 1.570 1.680 1,703,358 -0.09(-5.08%)
Aug 20, 2018 1.630 1.800 1.610 1.770 1,355,245 +0.20(+12.74%)
Aug 17, 2018 1.470 1.600 1.450 1.570 497,043 +0.13(+9.03%)
Aug 16, 2018 1.470 1.470 1.420 1.440 297,029 +0.03(+2.13%)
Aug 15, 2018 1.400 1.430 1.390 1.410 364,917 +0.07(+5.22%)
Aug 14, 2018 1.340 1.360 1.300 1.340 288,548 +0.00(+0.00%)
Aug 13, 2018 1.400 1.450 1.340 1.340 223,158 -0.07(-4.96%)
Aug 10, 2018 1.450 1.450 1.390 1.410 204,659 -0.03(-2.08%)
Aug 09, 2018 1.460 1.470 1.410 1.440 137,384 -0.02(-1.37%)
Aug 08, 2018 1.410 1.480 1.410 1.460 291,257 +0.06(+4.29%)
Aug 07, 2018 1.360 1.440 1.330 1.400 282,325 +0.01(+0.72%)
Aug 03, 2018 1.390 1.390 1.390 0 -0.05(-3.47%)
Aug 02, 2018 1.480 1.480 1.420 1.440 366,731 -0.02(-1.37%)
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.