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 (%)
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%)
Nov 01, 2019
1.120
1.150
1.110
1.140
143,739
+0.02(+1.79%)
Oct 31, 2019
1.170
1.170
1.115
1.120
295,760
-0.05(-4.27%)
Oct 30, 2019
1.210
1.210
1.170
1.170
105,326
-0.01(-0.85%)
Oct 29, 2019
1.220
1.220
1.180
1.180
132,679
-0.04(-3.28%)
Oct 28, 2019
1.250
1.270
1.180
1.220
92,834
-0.03(-2.40%)
Oct 25, 2019
1.220
1.260
1.210
1.250
160,596
+0.01(+0.81%)
Oct 24, 2019
1.180
1.250
1.180
1.240
119,997
+0.06(+5.08%)
Oct 23, 2019
1.220
1.220
1.130
1.180
275,589
-0.02(-1.67%)
Oct 22, 2019
1.220
1.250
1.200
1.200
139,886
-0.04(-3.23%)
Oct 21, 2019
1.260
1.280
1.220
1.240
139,055
-0.04(-3.13%)
Oct 18, 2019
1.250
1.280
1.250
1.280
187,075
+0.03(+2.40%)
Oct 17, 2019
1.270
1.280
1.240
1.250
137,323
+0.01(+0.81%)
Oct 16, 2019
1.240
1.280
1.230
1.240
260,449
+0.00(+0.00%)
Oct 15, 2019
1.250
1.280
1.210
1.240
399,440
-0.01(-0.80%)
Oct 11, 2019
1.250
1.250
1.250
0
-0.04(-3.10%)
Oct 10, 2019
1.300
1.320
1.240
1.290
619,150
-0.03(-2.27%)
Oct 09, 2019
1.330
1.360
1.320
1.320
201,909
+0.00(+0.00%)
Oct 08, 2019
1.310
1.360
1.300
1.320
363,560
+0.00(+0.00%)
Oct 07, 2019
1.410
1.410
1.310
1.320
403,712
-0.08(-5.71%)
Oct 04, 2019
1.450
1.450
1.390
1.400
231,609
-0.05(-3.45%)
Oct 03, 2019
1.400
1.450
1.340
1.450
489,980
+0.11(+8.21%)
Oct 02, 2019
1.310
1.360
1.260
1.340
439,112
+0.01(+0.75%)
Oct 01, 2019
1.330
1.350
1.290
1.330
528,011
-0.02(-1.48%)
Sep 30, 2019
1.440
1.450
1.350
1.350
388,320
-0.09(-6.25%)
Sep 27, 2019
1.430
1.460
1.400
1.440
524,412
+0.04(+2.86%)
Sep 26, 2019
1.350
1.430
1.330
1.400
312,877
+0.07(+5.26%)
Sep 25, 2019
1.340
1.340
1.290
1.330
251,250
-0.01(-0.75%)
Sep 24, 2019
1.320
1.350
1.250
1.340
475,270
+0.04(+3.08%)
Sep 23, 2019
1.380
1.390
1.290
1.300
539,388
-0.07(-5.11%)
Sep 20, 2019
1.380
1.400
1.350
1.370
281,588
-0.03(-2.14%)
Sep 19, 2019
1.430
1.440
1.380
1.400
117,725
-0.03(-2.10%)
Sep 18, 2019
1.430
1.450
1.420
1.430
107,423
-0.02(-1.38%)
Sep 17, 2019
1.430
1.450
1.420
1.450
111,944
+0.01(+0.69%)
Sep 16, 2019
1.440
1.470
1.430
1.440
167,968
-0.01(-0.69%)
Sep 13, 2019
1.430
1.480
1.410
1.450
208,100
+0.01(+0.69%)
Sep 12, 2019
1.400
1.460
1.380
1.440
268,880
+0.02(+1.41%)
Sep 11, 2019
1.460
1.490
1.410
1.420
386,232
-0.04(-2.74%)
Sep 10, 2019
1.470
1.500
1.460
1.460
153,222
-0.01(-0.68%)
Sep 09, 2019
1.470
1.480
1.460
1.470
110,933
-0.01(-0.68%)
Sep 06, 2019
1.500
1.510
1.470
1.480
245,508
+0.00(+0.00%)
Sep 05, 2019
1.480
1.530
1.430
1.480
646,115
-0.08(-5.13%)
Sep 04, 2019
1.600
1.600
1.550
1.560
146,856
-0.04(-2.50%)
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
.