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, 2020
0.7800
0.7900
0.7600
0.7600
88,534
-0.03(-3.80%)
Jan 30, 2020
0.7700
0.7900
0.7600
0.7900
143,090
+0.01(+1.28%)
Jan 29, 2020
0.7800
0.7800
0.7700
0.7800
209,711
-0.01(-1.27%)
Jan 28, 2020
0.7800
0.7900
0.7600
0.7900
76,609
+0.01(+1.28%)
Jan 27, 2020
0.7700
0.7900
0.7600
0.7800
150,425
-0.01(-1.27%)
Jan 24, 2020
0.8100
0.8100
0.7700
0.7900
156,393
-0.01(-1.25%)
Jan 23, 2020
0.8000
0.8300
0.7900
0.8000
211,843
+0.00(+0.00%)
Jan 22, 2020
0.8200
0.8200
0.7800
0.8000
90,956
+0.00(+0.00%)
Jan 21, 2020
0.8200
0.8500
0.7900
0.8000
251,510
-0.04(-4.76%)
Jan 20, 2020
0.8000
0.8400
0.8000
0.8400
191,899
+0.03(+3.70%)
Jan 17, 2020
0.8100
0.8200
0.8000
0.8100
145,684
-0.01(-1.22%)
Jan 16, 2020
0.8100
0.8400
0.8000
0.8200
414,178
+0.00(+0.00%)
Jan 15, 2020
0.7700
0.8500
0.7600
0.8200
664,364
+0.04(+5.13%)
Jan 14, 2020
0.7600
0.7800
0.7400
0.7800
474,330
+0.01(+1.30%)
Jan 13, 2020
0.7800
0.8000
0.7500
0.7700
259,486
-0.03(-3.75%)
Jan 10, 2020
0.8000
0.8100
0.7600
0.8000
240,009
-0.01(-1.23%)
Jan 09, 2020
0.7800
0.8100
0.7700
0.8100
183,675
+0.02(+2.53%)
Jan 08, 2020
0.7900
0.8100
0.7700
0.7900
182,494
+0.00(+0.00%)
Jan 07, 2020
0.7900
0.8200
0.7700
0.7900
127,813
-0.01(-1.25%)
Jan 06, 2020
0.8200
0.8300
0.7900
0.8000
239,931
-0.02(-2.44%)
Jan 03, 2020
0.8300
0.8500
0.8200
0.8200
167,131
-0.03(-3.53%)
Jan 02, 2020
0.8600
0.8900
0.8500
0.8500
164,595
-0.01(-1.16%)
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%)
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
.