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 (%)
Feb 28, 2018
1.910
1.980
1.830
1.950
613,369
+0.04(+2.09%)
Feb 27, 2018
2.100
2.100
1.910
1.910
693,079
-0.22(-10.33%)
Feb 26, 2018
2.220
2.230
2.120
2.130
274,015
-0.08(-3.62%)
Feb 23, 2018
2.210
2.220
2.160
2.210
384,729
+0.01(+0.45%)
Feb 22, 2018
2.220
2.220
2.160
2.200
249,035
-0.02(-0.90%)
Feb 21, 2018
2.250
2.260
2.170
2.220
259,936
+0.00(+0.00%)
Feb 20, 2018
2.250
2.280
2.170
2.220
611,059
-0.01(-0.67%)
Feb 16, 2018
2.235
2.235
2.235
0
-0.08(-3.25%)
Feb 15, 2018
2.280
2.350
2.240
2.310
394,796
+0.08(+3.59%)
Feb 14, 2018
2.210
2.300
2.210
2.230
341,837
+0.05(+2.29%)
Feb 13, 2018
2.350
2.350
2.170
2.180
462,592
-0.12(-5.22%)
Feb 12, 2018
2.380
2.380
2.300
2.300
623,754
+0.00(+0.00%)
Feb 09, 2018
2.240
2.320
2.200
2.300
460,822
+0.02(+0.88%)
Feb 08, 2018
2.380
2.380
2.240
2.280
490,489
-0.04(-1.72%)
Feb 07, 2018
2.400
2.400
2.260
2.320
912,432
+0.06(+2.65%)
Feb 06, 2018
2.140
2.290
2.130
2.260
1,133,324
+0.14(+6.60%)
Feb 05, 2018
1.940
2.300
1.890
2.120
1,420,207
-0.03(-1.40%)
Feb 02, 2018
2.190
2.250
2.020
2.150
1,915,245
-0.12(-5.29%)
Feb 01, 2018
2.500
2.550
2.220
2.270
916,526
-0.21(-8.47%)
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%)
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
.