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 (%)
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%)
Aug 01, 2017 0.8400 0.8500 0.8200 0.8200 103,575 -0.01(-1.20%)
Jul 31, 2017 0.8600 0.8700 0.8300 0.8300 135,028 -0.02(-2.35%)
Jul 28, 2017 0.8700 0.8700 0.8400 0.8500 39,352 -0.01(-1.16%)
Jul 27, 2017 0.8500 0.8700 0.8300 0.8600 75,582 +0.01(+1.18%)
Jul 26, 2017 0.8300 0.8800 0.8300 0.8500 266,764 +0.02(+2.41%)
Jul 25, 2017 0.8600 0.8700 0.8300 0.8300 119,969 +0.00(+0.00%)
Jul 24, 2017 0.8600 0.8600 0.8200 0.8300 22,902 -0.03(-3.49%)
Jul 21, 2017 0.8100 0.8600 0.7900 0.8600 158,328 +0.04(+4.88%)
Jul 20, 2017 0.8500 0.8500 0.8100 0.8200 55,731 -0.03(-3.53%)
Jul 19, 2017 0.8500 0.8500 0.8100 0.8500 102,658 +0.00(+0.00%)
Jul 18, 2017 0.7800 0.8600 0.7700 0.8500 293,329 +0.07(+8.97%)
Jul 17, 2017 0.7500 0.8000 0.7500 0.7800 245,743 +0.03(+4.00%)
Jul 14, 2017 0.7500 0.7500 0.7300 0.7500 21,415 +0.00(+0.00%)
Jul 13, 2017 0.7600 0.7600 0.7300 0.7500 71,789 -0.01(-1.32%)
Jul 12, 2017 0.7800 0.7800 0.7600 0.7600 86,826 -0.01(-1.30%)
Jul 11, 2017 0.7300 0.7700 0.7300 0.7700 218,565 +0.04(+5.48%)
Jul 10, 2017 0.7800 0.7800 0.7100 0.7300 137,190 -0.05(-6.41%)
Jul 07, 2017 0.8000 0.8200 0.7800 0.7800 57,661 -0.01(-1.27%)
Jul 06, 2017 0.7900 0.8000 0.7700 0.7900 137,489 +0.01(+1.28%)
Jul 05, 2017 0.8200 0.8200 0.7800 0.7800 115,345 -0.02(-2.50%)
Jul 04, 2017 0.8000 0.8500 0.8000 0.8000 202,670 -0.02(-2.44%)
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.