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 (%)
May 31, 2018 1.940 1.970 1.870 1.900 277,389 -0.02(-1.04%)
May 30, 2018 1.910 1.920 1.890 1.920 159,613 +0.01(+0.52%)
May 29, 2018 1.920 1.950 1.850 1.910 184,619 -0.02(-1.04%)
May 28, 2018 1.910 1.970 1.910 1.930 79,750 -0.01(-0.52%)
May 25, 2018 1.950 1.980 1.920 1.940 192,238 -0.04(-2.02%)
May 24, 2018 2.040 2.040 1.950 1.980 325,828 -0.02(-1.00%)
May 23, 2018 1.960 2.020 1.950 2.000 304,556 +0.01(+0.50%)
May 22, 2018 1.970 2.020 1.930 1.990 833,951 +0.12(+6.42%)
May 18, 2018 1.870 1.870 1.870 0 +0.07(+3.89%)
May 17, 2018 1.760 1.800 1.760 1.800 380,227 +0.00(+0.00%)
May 16, 2018 1.850 1.860 1.770 1.800 382,379 -0.06(-3.23%)
May 15, 2018 1.900 1.910 1.830 1.860 354,373 -0.01(-0.53%)
May 14, 2018 1.820 1.930 1.820 1.870 1,055,194 +0.06(+3.31%)
May 11, 2018 1.810 1.830 1.770 1.810 459,109 +0.02(+1.12%)
May 10, 2018 1.750 1.800 1.720 1.790 576,598 +0.06(+3.47%)
May 09, 2018 1.720 1.730 1.660 1.730 419,328 +0.05(+2.98%)
May 08, 2018 1.710 1.760 1.660 1.680 531,273 -0.05(-2.89%)
May 07, 2018 1.770 1.810 1.720 1.730 804,785 +0.01(+0.58%)
May 04, 2018 1.800 1.800 1.710 1.720 640,215 -0.06(-3.37%)
May 03, 2018 1.860 1.860 1.750 1.780 783,937 -0.09(-4.81%)
May 02, 2018 1.880 1.920 1.800 1.870 471,572 -0.02(-1.06%)
May 01, 2018 1.800 1.900 1.720 1.890 601,817 +0.13(+7.39%)
Apr 30, 2018 1.770 1.800 1.750 1.760 323,310 -0.01(-0.56%)
Apr 27, 2018 1.860 1.860 1.760 1.770 159,387 -0.07(-3.80%)
Apr 26, 2018 1.900 1.900 1.820 1.840 206,561 -0.06(-3.16%)
Apr 25, 2018 1.930 1.930 1.840 1.900 381,775 -0.04(-2.06%)
Apr 24, 2018 1.890 1.940 1.810 1.940 781,487 +0.08(+4.30%)
Apr 23, 2018 1.960 2.050 1.820 1.860 1,145,326 -0.09(-4.62%)
Apr 20, 2018 1.970 2.150 1.910 1.950 2,747,821 -0.03(-1.52%)
Apr 19, 2018 2.150 2.210 1.880 1.980 2,253,048 +0.40(+25.32%)
Apr 18, 2018 1.590 1.610 1.570 1.580 123,766 -0.01(-0.63%)
Apr 17, 2018 1.660 1.660 1.560 1.590 280,828 -0.02(-1.24%)
Apr 16, 2018 1.610 1.630 1.560 1.610 458,461 +0.07(+4.55%)
Apr 13, 2018 1.510 1.590 1.400 1.540 512,216 +0.07(+4.76%)
Apr 12, 2018 1.490 1.500 1.470 1.470 175,818 +0.00(+0.00%)
Apr 11, 2018 1.490 1.530 1.460 1.470 237,993 -0.03(-2.00%)
Apr 10, 2018 1.460 1.500 1.390 1.500 307,889 +0.00(+0.00%)
Apr 09, 2018 1.640 1.640 1.460 1.500 347,115 -0.07(-4.46%)
Apr 06, 2018 1.630 1.630 1.550 1.570 500,400 -0.06(-3.68%)
Apr 05, 2018 1.500 1.660 1.450 1.630 955,268 +0.15(+10.14%)
Apr 04, 2018 1.280 1.490 1.200 1.480 1,221,506 +0.23(+18.40%)
Apr 03, 2018 1.390 1.470 1.240 1.250 807,465 -0.13(-9.42%)
Apr 02, 2018 1.500 1.520 1.370 1.380 507,210 -0.09(-6.12%)
Mar 29, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
Mar 28, 2018 1.530 1.570 1.400 1.450 1,051,510 -0.10(-6.45%)
Mar 27, 2018 1.680 1.680 1.510 1.550 1,086,681 -0.14(-8.28%)
Mar 26, 2018 1.810 1.830 1.650 1.690 1,164,108 -0.10(-5.59%)
Mar 23, 2018 1.920 1.940 1.760 1.790 727,900 -0.01(-0.56%)
Mar 22, 2018 1.910 1.920 1.710 1.800 979,740 -0.11(-5.76%)
Mar 21, 2018 1.960 1.960 1.910 1.910 327,574 -0.02(-1.04%)
Mar 20, 2018 1.980 1.990 1.930 1.930 357,148 -0.02(-1.03%)
Mar 19, 2018 1.960 1.970 1.930 1.950 373,542 -0.02(-1.02%)
Mar 16, 2018 1.980 1.980 1.910 1.970 447,402 +0.03(+1.55%)
Mar 15, 2018 2.010 2.020 1.920 1.940 372,771 -0.05(-2.51%)
Mar 14, 2018 2.060 2.060 1.960 1.990 429,685 -0.03(-1.49%)
Mar 13, 2018 1.950 2.210 1.930 2.020 1,441,830 +0.07(+3.59%)
Mar 12, 2018 1.980 1.980 1.880 1.950 550,971 +0.03(+1.56%)
Mar 09, 2018 1.930 1.930 1.870 1.920 722,111 +0.00(+0.00%)
Mar 08, 2018 2.000 2.030 1.900 1.920 968,490 -0.09(-4.48%)
Mar 07, 2018 2.070 2.070 2.000 2.010 528,730 -0.06(-2.90%)
Mar 06, 2018 2.170 2.180 2.040 2.070 709,255 -0.04(-1.90%)
Mar 05, 2018 2.000 2.110 1.970 2.110 610,960 +0.09(+4.46%)
Mar 02, 2018 2.030 2.090 1.960 2.020 375,782 -0.01(-0.49%)
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.