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 (%)
Apr 30, 2018
1.770
1.800
1.750
1.760
323,310
-0.01(-0.56%)
Apr 27, 2018
1.860
1.860
1.760
1.770
159,387
-0.07(-3.80%)
Apr 26, 2018
1.900
1.900
1.820
1.840
206,561
-0.06(-3.16%)
Apr 25, 2018
1.930
1.930
1.840
1.900
381,775
-0.04(-2.06%)
Apr 24, 2018
1.890
1.940
1.810
1.940
781,487
+0.08(+4.30%)
Apr 23, 2018
1.960
2.050
1.820
1.860
1,145,326
-0.09(-4.62%)
Apr 20, 2018
1.970
2.150
1.910
1.950
2,747,821
-0.03(-1.52%)
Apr 19, 2018
2.150
2.210
1.880
1.980
2,253,048
+0.40(+25.32%)
Apr 18, 2018
1.590
1.610
1.570
1.580
123,766
-0.01(-0.63%)
Apr 17, 2018
1.660
1.660
1.560
1.590
280,828
-0.02(-1.24%)
Apr 16, 2018
1.610
1.630
1.560
1.610
458,461
+0.07(+4.55%)
Apr 13, 2018
1.510
1.590
1.400
1.540
512,216
+0.07(+4.76%)
Apr 12, 2018
1.490
1.500
1.470
1.470
175,818
+0.00(+0.00%)
Apr 11, 2018
1.490
1.530
1.460
1.470
237,993
-0.03(-2.00%)
Apr 10, 2018
1.460
1.500
1.390
1.500
307,889
+0.00(+0.00%)
Apr 09, 2018
1.640
1.640
1.460
1.500
347,115
-0.07(-4.46%)
Apr 06, 2018
1.630
1.630
1.550
1.570
500,400
-0.06(-3.68%)
Apr 05, 2018
1.500
1.660
1.450
1.630
955,268
+0.15(+10.14%)
Apr 04, 2018
1.280
1.490
1.200
1.480
1,221,506
+0.23(+18.40%)
Apr 03, 2018
1.390
1.470
1.240
1.250
807,465
-0.13(-9.42%)
Apr 02, 2018
1.500
1.520
1.370
1.380
507,210
-0.09(-6.12%)
Mar 29, 2018
1.470
1.470
1.470
0
+0.02(+1.38%)
Mar 28, 2018
1.530
1.570
1.400
1.450
1,051,510
-0.10(-6.45%)
Mar 27, 2018
1.680
1.680
1.510
1.550
1,086,681
-0.14(-8.28%)
Mar 26, 2018
1.810
1.830
1.650
1.690
1,164,108
-0.10(-5.59%)
Mar 23, 2018
1.920
1.940
1.760
1.790
727,900
-0.01(-0.56%)
Mar 22, 2018
1.910
1.920
1.710
1.800
979,740
-0.11(-5.76%)
Mar 21, 2018
1.960
1.960
1.910
1.910
327,574
-0.02(-1.04%)
Mar 20, 2018
1.980
1.990
1.930
1.930
357,148
-0.02(-1.03%)
Mar 19, 2018
1.960
1.970
1.930
1.950
373,542
-0.02(-1.02%)
Mar 16, 2018
1.980
1.980
1.910
1.970
447,402
+0.03(+1.55%)
Mar 15, 2018
2.010
2.020
1.920
1.940
372,771
-0.05(-2.51%)
Mar 14, 2018
2.060
2.060
1.960
1.990
429,685
-0.03(-1.49%)
Mar 13, 2018
1.950
2.210
1.930
2.020
1,441,830
+0.07(+3.59%)
Mar 12, 2018
1.980
1.980
1.880
1.950
550,971
+0.03(+1.56%)
Mar 09, 2018
1.930
1.930
1.870
1.920
722,111
+0.00(+0.00%)
Mar 08, 2018
2.000
2.030
1.900
1.920
968,490
-0.09(-4.48%)
Mar 07, 2018
2.070
2.070
2.000
2.010
528,730
-0.06(-2.90%)
Mar 06, 2018
2.170
2.180
2.040
2.070
709,255
-0.04(-1.90%)
Mar 05, 2018
2.000
2.110
1.970
2.110
610,960
+0.09(+4.46%)
Mar 02, 2018
2.030
2.090
1.960
2.020
375,782
-0.01(-0.49%)
Mar 01, 2018
2.040
2.100
1.980
2.030
594,461
+0.08(+4.10%)
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%)
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
.