Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.400
2.590
2.400
2.480
662,424
+0.08(+3.33%)
Jan 30, 2018
2.550
2.550
2.310
2.400
1,364,296
-0.21(-8.05%)
Jan 29, 2018
2.830
2.830
2.610
2.610
744,515
-0.14(-5.09%)
Jan 26, 2018
2.700
2.830
2.610
2.750
838,900
-0.01(-0.36%)
Jan 25, 2018
2.900
2.950
2.720
2.760
992,713
-0.11(-3.83%)
Jan 24, 2018
2.860
3.140
2.830
2.870
3,072,003
+0.08(+2.87%)
Jan 23, 2018
2.810
2.880
2.770
2.790
1,198,982
+0.02(+0.72%)
Jan 22, 2018
2.780
2.700
2.770
826,084
+0.07(+2.59%)
Jan 19, 2018
2.760
2.760
2.670
2.700
459,311
+0.04(+1.50%)
Jan 18, 2018
2.530
2.740
2.520
2.660
693,218
+0.07(+2.70%)
Jan 17, 2018
2.600
2.670
2.480
2.590
850,721
-0.01(-0.38%)
Jan 16, 2018
2.900
2.900
2.550
2.600
1,819,202
-0.20(-7.14%)
Jan 15, 2018
2.300
2.840
2.200
2.800
1,806,769
+0.44(+18.64%)
Jan 12, 2018
2.500
2.500
2.250
2.360
1,532,478
-0.21(-8.17%)
Jan 11, 2018
2.840
2.850
2.540
2.570
2,132,081
-0.31(-10.76%)
Jan 10, 2018
3.000
3.040
2.860
2.880
1,237,141
-0.11(-3.68%)
Jan 09, 2018
3.190
3.190
2.700
2.990
2,161,305
-0.07(-2.29%)
Jan 08, 2018
3.060
3.250
3.030
3.060
2,666,061
+0.20(+6.99%)
Jan 05, 2018
2.700
2.960
2.670
2.860
1,487,961
+0.04(+1.42%)
Jan 04, 2018
2.920
2.940
2.600
2.820
2,575,095
-0.05(-1.74%)
Jan 03, 2018
2.650
2.870
2.590
2.870
3,806,364
+0.33(+12.99%)
Jan 02, 2018
2.530
2.580
2.470
2.540
1,227,624
+0.09(+3.67%)
Dec 29, 2017
2.450
2.450
2.450
0
+0.01(+0.41%)
Dec 28, 2017
2.430
2.460
2.400
2.440
1,429,483
+0.07(+2.95%)
Dec 27, 2017
2.210
2.430
2.200
2.370
1,527,341
+0.17(+7.73%)
Dec 22, 2017
2.170
2.220
2.090
2.200
505,392
-0.01(-0.45%)
Dec 21, 2017
2.250
2.250
2.160
2.210
627,378
+0.02(+0.91%)
Dec 20, 2017
2.260
2.260
2.100
2.190
702,198
-0.03(-1.35%)
Dec 19, 2017
2.340
2.340
2.180
2.220
782,464
-0.07(-3.06%)
Dec 18, 2017
2.400
2.410
2.290
2.290
787,244
-0.01(-0.43%)
Dec 15, 2017
2.300
2.480
2.270
2.300
1,908,848
-0.13(-5.35%)
Dec 14, 2017
2.400
2.460
2.380
2.430
817,553
+0.07(+2.97%)
Dec 13, 2017
2.440
2.450
2.350
2.360
731,930
-0.05(-2.07%)
Dec 12, 2017
2.430
2.440
2.360
2.410
1,232,147
+0.01(+0.42%)
Dec 11, 2017
2.410
2.450
2.360
2.400
1,486,125
+0.02(+0.84%)
Dec 08, 2017
2.280
2.380
2.250
2.380
1,174,148
+0.14(+6.25%)
Dec 07, 2017
2.190
2.290
2.180
2.240
564,009
+0.06(+2.75%)
Dec 06, 2017
2.300
2.300
2.120
2.180
868,561
-0.08(-3.54%)
Dec 05, 2017
2.270
2.270
2.170
2.260
1,000,055
-0.04(-1.74%)
Dec 04, 2017
2.370
2.380
2.250
2.300
1,397,277
-0.02(-0.86%)
Dec 01, 2017
2.240
2.340
2.190
2.320
1,294,480
+0.14(+6.42%)
Nov 30, 2017
2.000
2.290
1.910
2.180
1,290,164
+0.13(+6.34%)
Nov 29, 2017
2.200
2.200
1.950
2.050
1,852,580
-0.16(-7.24%)
Nov 28, 2017
2.440
2.440
2.150
2.210
2,487,913
-0.19(-7.92%)
Nov 27, 2017
2.500
2.500
2.370
2.400
2,584,438
+0.06(+2.56%)
Nov 24, 2017
2.430
2.440
2.150
2.340
3,592,842
-0.05(-2.09%)
Nov 23, 2017
2.430
2.480
2.260
2.390
5,489,632
+0.31(+14.90%)
Nov 22, 2017
1.680
2.250
1.680
2.080
8,465,529
+0.52(+33.33%)
Nov 21, 2017
1.540
1.560
1.480
1.560
1,152,932
+0.05(+3.31%)
Nov 20, 2017
1.490
1.540
1.450
1.510
1,137,195
+0.13(+9.42%)
Nov 17, 2017
1.450
1.450
1.340
1.380
482,053
-0.04(-2.82%)
Nov 16, 2017
1.540
1.540
1.380
1.420
806,190
-0.07(-4.70%)
Nov 15, 2017
1.510
1.580
1.470
1.490
1,413,803
+0.04(+2.76%)
Nov 14, 2017
1.650
1.650
1.350
1.450
1,472,633
-0.05(-3.33%)
Nov 13, 2017
1.490
1.590
1.450
1.500
1,589,860
+0.10(+7.14%)
Nov 10, 2017
1.280
1.440
1.250
1.400
903,077
+0.13(+10.24%)
Nov 09, 2017
1.300
1.300
1.250
1.270
421,834
+0.03(+2.42%)
Nov 08, 2017
1.250
1.300
1.240
1.240
684,356
+0.01(+0.81%)
Nov 07, 2017
1.250
1.250
1.200
1.230
651,871
+0.04(+3.36%)
Nov 06, 2017
1.140
1.240
1.110
1.190
883,236
+0.06(+5.31%)
Nov 03, 2017
1.130
1.140
1.110
1.130
245,324
+0.03(+2.73%)
Nov 02, 2017
1.100
1.110
1.060
1.100
330,837
-0.02(-1.79%)
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
.