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 (%)
Oct 31, 2018
1.450
1.480
1.370
1.460
1,172,450
+0.06(+4.29%)
Oct 30, 2018
1.360
1.440
1.340
1.400
801,958
-0.03(-2.10%)
Oct 29, 2018
1.520
1.530
1.310
1.430
1,229,934
-0.08(-5.30%)
Oct 26, 2018
1.510
1.510
1.450
1.510
610,789
+0.02(+1.34%)
Oct 25, 2018
1.440
1.520
1.420
1.490
536,286
+0.01(+0.68%)
Oct 24, 2018
1.520
1.530
1.400
1.480
846,426
+0.03(+2.07%)
Oct 23, 2018
1.400
1.630
1.300
1.450
2,646,294
-0.06(-3.97%)
Oct 22, 2018
1.690
1.750
1.460
1.510
2,119,566
-0.18(-10.65%)
Oct 19, 2018
1.830
1.890
1.600
1.690
1,891,191
-0.14(-7.65%)
Oct 18, 2018
1.830
1.910
1.800
1.830
703,797
-0.04(-2.14%)
Oct 17, 2018
1.940
1.990
1.730
1.870
1,221,364
-0.12(-6.03%)
Oct 16, 2018
2.110
2.110
1.930
1.990
1,357,559
-0.05(-2.45%)
Oct 15, 2018
1.990
2.070
1.980
2.040
1,152,477
+0.09(+4.62%)
Oct 12, 2018
1.910
1.980
1.850
1.950
993,811
+0.07(+3.72%)
Oct 11, 2018
1.950
1.950
1.830
1.880
1,168,900
-0.11(-5.53%)
Oct 10, 2018
2.040
2.070
1.960
1.990
834,183
-0.07(-3.40%)
Oct 09, 2018
2.070
2.070
2.020
2.060
548,112
+0.02(+0.98%)
Oct 05, 2018
2.040
2.040
2.040
0
-0.03(-1.45%)
Oct 04, 2018
2.010
2.130
1.990
2.070
684,645
+0.06(+2.99%)
Oct 03, 2018
1.960
2.060
1.960
2.010
750,782
-0.01(-0.50%)
Oct 02, 2018
2.060
2.100
1.960
2.020
897,427
-0.03(-1.46%)
Oct 01, 2018
2.150
2.150
2.040
2.050
696,317
-0.05(-2.38%)
Sep 28, 2018
2.030
2.140
2.030
2.100
674,395
+0.05(+2.44%)
Sep 27, 2018
2.100
2.150
2.030
2.050
1,010,006
-0.15(-6.82%)
Sep 26, 2018
2.220
2.220
2.070
2.200
1,009,707
-0.04(-1.79%)
Sep 25, 2018
2.230
2.250
2.170
2.240
819,984
-0.01(-0.44%)
Sep 24, 2018
2.220
2.270
2.200
2.250
653,225
+0.05(+2.27%)
Sep 21, 2018
2.300
2.320
2.200
2.200
1,476,854
-0.14(-5.98%)
Sep 20, 2018
2.180
2.340
2.120
2.340
1,797,425
+0.22(+10.38%)
Sep 19, 2018
2.290
2.300
2.120
2.120
1,654,091
-0.13(-5.78%)
Sep 18, 2018
2.290
2.360
2.230
2.250
1,734,334
-0.02(-0.88%)
Sep 17, 2018
2.330
2.350
2.230
2.270
598,007
+0.08(+3.65%)
Sep 14, 2018
1.980
2.220
1.900
2.190
1,742,708
+0.06(+2.82%)
Sep 13, 2018
2.420
2.420
2.050
2.130
1,460,578
-0.26(-10.88%)
Sep 12, 2018
2.440
2.440
2.230
2.390
1,651,652
+0.02(+0.84%)
Sep 11, 2018
2.410
2.490
2.350
2.370
2,442,277
+0.01(+0.42%)
Sep 10, 2018
2.330
2.450
2.290
2.360
2,254,592
+0.14(+6.31%)
Sep 07, 2018
2.100
2.370
2.070
2.220
3,630,257
+0.15(+7.25%)
Sep 06, 2018
2.080
2.120
2.040
2.070
1,339,896
+0.03(+1.47%)
Sep 05, 2018
2.090
2.130
1.960
2.040
1,751,027
-0.02(-0.97%)
Sep 04, 2018
1.950
2.090
1.950
2.060
2,372,461
+0.14(+7.29%)
Aug 31, 2018
1.920
1.920
1.920
0
+0.04(+2.13%)
Aug 30, 2018
1.940
1.970
1.870
1.880
1,100,008
-0.03(-1.57%)
Aug 29, 2018
1.880
1.990
1.840
1.910
1,435,460
+0.09(+4.95%)
Aug 28, 2018
1.880
1.880
1.720
1.820
1,700,058
+0.01(+0.55%)
Aug 27, 2018
1.750
1.830
1.690
1.810
1,823,453
+0.15(+9.04%)
Aug 24, 2018
1.630
1.740
1.590
1.660
1,327,450
+0.05(+3.11%)
Aug 23, 2018
1.650
1.650
1.580
1.610
640,563
-0.01(-0.62%)
Aug 22, 2018
1.680
1.680
1.590
1.620
790,028
-0.06(-3.57%)
Aug 21, 2018
1.800
1.800
1.570
1.680
1,703,358
-0.09(-5.08%)
Aug 20, 2018
1.630
1.800
1.610
1.770
1,355,245
+0.20(+12.74%)
Aug 17, 2018
1.470
1.600
1.450
1.570
497,043
+0.13(+9.03%)
Aug 16, 2018
1.470
1.470
1.420
1.440
297,029
+0.03(+2.13%)
Aug 15, 2018
1.400
1.430
1.390
1.410
364,917
+0.07(+5.22%)
Aug 14, 2018
1.340
1.360
1.300
1.340
288,548
+0.00(+0.00%)
Aug 13, 2018
1.400
1.450
1.340
1.340
223,158
-0.07(-4.96%)
Aug 10, 2018
1.450
1.450
1.390
1.410
204,659
-0.03(-2.08%)
Aug 09, 2018
1.460
1.470
1.410
1.440
137,384
-0.02(-1.37%)
Aug 08, 2018
1.410
1.480
1.410
1.460
291,257
+0.06(+4.29%)
Aug 07, 2018
1.360
1.440
1.330
1.400
282,325
+0.01(+0.72%)
Aug 03, 2018
1.390
1.390
1.390
0
-0.05(-3.47%)
Aug 02, 2018
1.480
1.480
1.420
1.440
366,731
-0.02(-1.37%)
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
.