Skip to main content
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 (%)
Dec 31, 2019 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Dec 30, 2019 0.8500 0.8600 0.8000 0.8200 167,445 -0.01(-1.20%)
Dec 27, 2019 0.8900 0.9100 0.8300 0.8300 259,137 -0.08(-8.79%)
Dec 24, 2019 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Dec 23, 2019 0.8200 0.8900 0.8100 0.8700 306,494 +0.06(+7.41%)
Dec 20, 2019 0.8100 0.8100 0.7900 0.8100 67,263 +0.00(+0.00%)
Dec 19, 2019 0.7800 0.8200 0.7800 0.8100 214,353 +0.01(+1.25%)
Dec 18, 2019 0.8600 0.8600 0.8000 0.8000 294,841 -0.06(-6.98%)
Dec 17, 2019 0.8900 0.9200 0.8500 0.8600 278,071 -0.02(-2.27%)
Dec 16, 2019 0.9000 0.9000 0.8800 0.8800 125,278 -0.02(-2.22%)
Dec 13, 2019 0.9300 0.9400 0.8800 0.9000 336,581 -0.02(-2.17%)
Dec 12, 2019 0.8900 0.9300 0.8900 0.9200 178,558 +0.04(+4.55%)
Dec 11, 2019 0.9200 0.9300 0.8800 0.8800 195,798 -0.03(-3.30%)
Dec 10, 2019 0.9400 0.9400 0.9000 0.9100 80,906 -0.02(-2.15%)
Dec 09, 2019 0.9200 0.9800 0.9000 0.9300 313,506 +0.01(+1.09%)
Dec 06, 2019 0.9500 0.9500 0.9100 0.9200 300,555 -0.05(-5.15%)
Dec 05, 2019 0.9600 0.9900 0.9100 0.9700 196,887 +0.02(+2.11%)
Dec 04, 2019 0.9800 0.9900 0.9400 0.9500 161,594 -0.02(-2.06%)
Dec 03, 2019 1.030 1.030 0.9700 0.9700 159,204 -0.02(-2.02%)
Dec 02, 2019 0.9700 1.110 0.9300 0.9900 840,520 +0.06(+6.45%)
Nov 29, 2019 1.130 1.130 0.8900 0.9300 1,567,409 -0.24(-20.51%)
Nov 28, 2019 1.100 1.200 1.090 1.170 232,526 +0.08(+7.34%)
Nov 27, 2019 1.090 1.110 1.080 1.090 200,617 +0.01(+0.93%)
Nov 26, 2019 1.100 1.120 1.050 1.080 413,129 -0.05(-4.42%)
Nov 25, 2019 1.170 1.210 1.120 1.130 167,004 -0.01(-0.88%)
Nov 22, 2019 1.190 1.230 1.120 1.140 430,036 -0.03(-2.56%)
Nov 21, 2019 1.120 1.210 1.100 1.170 503,242 +0.09(+8.33%)
Nov 20, 2019 1.060 1.130 1.040 1.080 392,812 +0.06(+5.88%)
Nov 19, 2019 0.8800 1.040 0.8800 1.020 368,684 +0.10(+10.87%)
Nov 18, 2019 1.000 1.020 0.9200 0.9200 515,471 -0.10(-9.80%)
Nov 15, 2019 1.030 1.060 1.000 1.020 386,431 -0.02(-1.92%)
Nov 14, 2019 1.050 1.080 1.030 1.040 317,649 -0.06(-5.45%)
Nov 13, 2019 1.140 1.160 1.090 1.100 162,159 -0.05(-4.35%)
Nov 12, 2019 1.180 1.200 1.150 1.150 157,325 +0.00(+0.00%)
Nov 11, 2019 1.120 1.170 1.110 1.150 169,833 +0.02(+1.77%)
Nov 08, 2019 1.100 1.130 1.080 1.130 290,645 +0.02(+1.80%)
Nov 07, 2019 1.120 1.130 1.050 1.110 227,734 -0.02(-1.77%)
Nov 06, 2019 1.130 1.140 1.110 1.130 186,029 +0.00(+0.00%)
Nov 05, 2019 1.160 1.160 1.120 1.130 118,675 +0.01(+0.89%)
Nov 04, 2019 1.130 1.160 1.120 1.120 174,936 -0.02(-1.75%)
Nov 01, 2019 1.120 1.150 1.110 1.140 143,739 +0.02(+1.79%)
Oct 31, 2019 1.170 1.170 1.115 1.120 295,760 -0.05(-4.27%)
Oct 30, 2019 1.210 1.210 1.170 1.170 105,326 -0.01(-0.85%)
Oct 29, 2019 1.220 1.220 1.180 1.180 132,679 -0.04(-3.28%)
Oct 28, 2019 1.250 1.270 1.180 1.220 92,834 -0.03(-2.40%)
Oct 25, 2019 1.220 1.260 1.210 1.250 160,596 +0.01(+0.81%)
Oct 24, 2019 1.180 1.250 1.180 1.240 119,997 +0.06(+5.08%)
Oct 23, 2019 1.220 1.220 1.130 1.180 275,589 -0.02(-1.67%)
Oct 22, 2019 1.220 1.250 1.200 1.200 139,886 -0.04(-3.23%)
Oct 21, 2019 1.260 1.280 1.220 1.240 139,055 -0.04(-3.13%)
Oct 18, 2019 1.250 1.280 1.250 1.280 187,075 +0.03(+2.40%)
Oct 17, 2019 1.270 1.280 1.240 1.250 137,323 +0.01(+0.81%)
Oct 16, 2019 1.240 1.280 1.230 1.240 260,449 +0.00(+0.00%)
Oct 15, 2019 1.250 1.280 1.210 1.240 399,440 -0.01(-0.80%)
Oct 11, 2019 1.250 1.250 1.250 0 -0.04(-3.10%)
Oct 10, 2019 1.300 1.320 1.240 1.290 619,150 -0.03(-2.27%)
Oct 09, 2019 1.330 1.360 1.320 1.320 201,909 +0.00(+0.00%)
Oct 08, 2019 1.310 1.360 1.300 1.320 363,560 +0.00(+0.00%)
Oct 07, 2019 1.410 1.410 1.310 1.320 403,712 -0.08(-5.71%)
Oct 04, 2019 1.450 1.450 1.390 1.400 231,609 -0.05(-3.45%)
Oct 03, 2019 1.400 1.450 1.340 1.450 489,980 +0.11(+8.21%)
Oct 02, 2019 1.310 1.360 1.260 1.340 439,112 +0.01(+0.75%)
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.