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, 2019
1.640
1.690
1.630
1.680
996,174
+0.07(+4.35%)
Jan 30, 2019
1.560
1.620
1.560
1.610
551,694
+0.04(+2.55%)
Jan 29, 2019
1.560
1.580
1.530
1.570
346,166
+0.00(+0.00%)
Jan 28, 2019
1.560
1.600
1.520
1.570
707,922
+0.01(+0.64%)
Jan 25, 2019
1.560
1.580
1.540
1.560
342,990
+0.01(+0.65%)
Jan 24, 2019
1.530
1.550
1.520
1.550
154,058
+0.02(+1.31%)
Jan 23, 2019
1.550
1.570
1.520
1.530
273,698
-0.02(-1.29%)
Jan 22, 2019
1.560
1.570
1.530
1.550
384,286
-0.04(-2.52%)
Jan 21, 2019
1.610
1.610
1.550
1.590
294,686
-0.01(-0.63%)
Jan 18, 2019
1.600
1.600
1.570
1.600
464,537
+0.01(+0.63%)
Jan 17, 2019
1.620
1.640
1.580
1.590
392,189
-0.05(-3.05%)
Jan 16, 2019
1.630
1.670
1.610
1.640
579,475
+0.01(+0.61%)
Jan 15, 2019
1.680
1.680
1.600
1.630
501,162
-0.03(-1.81%)
Jan 14, 2019
1.640
1.690
1.550
1.660
847,293
+0.02(+1.22%)
Jan 11, 2019
1.690
1.700
1.620
1.640
1,272,358
-0.06(-3.53%)
Jan 10, 2019
1.540
1.780
1.530
1.700
1,639,020
+0.17(+11.11%)
Jan 09, 2019
1.350
1.530
1.350
1.530
712,824
+0.15(+10.87%)
Jan 08, 2019
1.390
1.420
1.330
1.380
427,452
+0.00(+0.00%)
Jan 07, 2019
1.380
1.390
1.310
1.380
603,292
-0.01(-0.72%)
Jan 04, 2019
1.410
1.460
1.370
1.390
338,852
+0.00(+0.00%)
Jan 03, 2019
1.420
1.420
1.330
1.390
350,097
-0.01(-0.71%)
Jan 02, 2019
1.350
1.450
1.280
1.400
558,758
+0.09(+6.87%)
Dec 31, 2018
1.310
1.310
1.310
0
+0.13(+11.02%)
Dec 28, 2018
1.120
1.200
1.090
1.180
468,441
+0.10(+9.26%)
Dec 27, 2018
1.020
1.110
1.020
1.080
413,971
+0.05(+4.85%)
Dec 24, 2018
1.030
1.030
1.030
0
+0.00(+0.00%)
Dec 21, 2018
1.030
1.080
0.9900
1.030
632,600
-0.02(-1.90%)
Dec 20, 2018
1.100
1.130
1.020
1.050
637,977
-0.04(-3.67%)
Dec 19, 2018
1.160
1.190
1.090
1.090
316,847
-0.07(-6.03%)
Dec 18, 2018
1.240
1.240
1.160
1.160
260,210
-0.06(-4.92%)
Dec 17, 2018
1.200
1.250
1.150
1.220
523,739
+0.00(+0.00%)
Dec 14, 2018
1.190
1.240
1.180
1.220
127,967
+0.00(+0.00%)
Dec 13, 2018
1.260
1.260
1.200
1.220
337,641
-0.06(-4.69%)
Dec 12, 2018
1.240
1.280
1.240
1.280
252,646
+0.02(+1.59%)
Dec 11, 2018
1.280
1.310
1.250
1.260
380,251
+0.00(+0.00%)
Dec 10, 2018
1.260
1.280
1.240
1.260
435,840
+0.03(+2.44%)
Dec 07, 2018
1.230
1.280
1.220
1.230
634,118
+0.05(+4.24%)
Dec 06, 2018
1.170
1.230
1.090
1.180
1,086,756
+0.05(+4.42%)
Dec 05, 2018
1.200
1.230
1.070
1.130
1,475,762
-0.12(-9.60%)
Dec 04, 2018
1.320
1.330
1.240
1.250
649,099
-0.10(-7.41%)
Dec 03, 2018
1.420
1.430
1.330
1.350
726,244
-0.05(-3.57%)
Nov 30, 2018
1.390
1.410
1.370
1.400
173,426
+0.00(+0.00%)
Nov 29, 2018
1.450
1.450
1.380
1.400
423,870
-0.03(-2.10%)
Nov 28, 2018
1.410
1.430
1.390
1.430
283,752
+0.02(+1.42%)
Nov 27, 2018
1.400
1.420
1.350
1.410
313,768
-0.01(-0.70%)
Nov 26, 2018
1.430
1.460
1.380
1.420
600,020
-0.03(-2.07%)
Nov 23, 2018
1.410
1.470
1.410
1.450
289,761
+0.02(+1.40%)
Nov 22, 2018
1.430
1.430
1.400
1.430
185,132
+0.01(+0.70%)
Nov 21, 2018
1.400
1.450
1.400
1.420
500,165
+0.03(+2.16%)
Nov 20, 2018
1.320
1.400
1.300
1.390
796,614
-0.02(-1.42%)
Nov 19, 2018
1.350
1.480
1.330
1.410
1,262,840
-0.07(-4.73%)
Nov 16, 2018
1.560
1.560
1.460
1.480
395,942
-0.07(-4.52%)
Nov 15, 2018
1.450
1.580
1.430
1.550
416,985
+0.11(+7.64%)
Nov 14, 2018
1.490
1.490
1.400
1.440
484,838
-0.08(-5.26%)
Nov 13, 2018
1.570
1.610
1.500
1.520
712,020
-0.06(-3.80%)
Nov 12, 2018
1.610
1.630
1.500
1.580
700,218
-0.03(-1.86%)
Nov 09, 2018
1.690
1.690
1.600
1.610
509,816
-0.11(-6.40%)
Nov 08, 2018
1.770
1.770
1.680
1.720
736,224
-0.05(-2.82%)
Nov 07, 2018
1.750
1.770
1.640
1.770
1,116,853
+0.11(+6.63%)
Nov 06, 2018
1.680
1.730
1.610
1.660
1,333,568
-0.02(-1.19%)
Nov 05, 2018
1.460
1.680
1.430
1.680
1,261,615
+0.22(+15.07%)
Nov 02, 2018
1.460
1.470
1.430
1.460
416,156
+0.01(+0.69%)
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
.