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 (%)
May 31, 2019
1.840
1.880
1.680
1.880
879,620
+0.04(+2.17%)
May 30, 2019
1.820
1.880
1.820
1.840
388,904
+0.02(+1.10%)
May 29, 2019
1.780
1.840
1.750
1.820
618,298
+0.04(+2.25%)
May 28, 2019
1.740
1.790
1.730
1.780
453,043
+0.05(+2.89%)
May 27, 2019
1.680
1.750
1.680
1.730
328,885
+0.01(+0.58%)
May 24, 2019
1.710
1.750
1.700
1.720
232,022
+0.03(+1.78%)
May 23, 2019
1.710
1.740
1.670
1.690
373,559
-0.05(-2.87%)
May 22, 2019
1.760
1.770
1.740
1.740
353,420
+0.00(+0.00%)
May 21, 2019
1.730
1.760
1.720
1.740
309,587
+0.03(+1.75%)
May 17, 2019
1.710
1.710
1.710
0
+0.04(+2.40%)
May 16, 2019
1.640
1.700
1.640
1.670
269,151
+0.02(+1.21%)
May 15, 2019
1.670
1.700
1.630
1.650
239,677
-0.02(-1.20%)
May 14, 2019
1.710
1.720
1.660
1.670
548,866
+0.04(+2.45%)
May 13, 2019
1.700
1.700
1.610
1.630
412,922
-0.08(-4.68%)
May 10, 2019
1.680
1.710
1.620
1.710
666,802
+0.04(+2.40%)
May 09, 2019
1.760
1.760
1.670
1.670
454,592
-0.07(-4.02%)
May 08, 2019
1.720
1.760
1.720
1.740
257,306
+0.00(+0.00%)
May 07, 2019
1.740
1.780
1.730
1.740
463,322
+0.02(+1.16%)
May 06, 2019
1.760
1.770
1.720
1.720
529,197
-0.07(-3.91%)
May 03, 2019
1.770
1.840
1.770
1.790
388,791
+0.03(+1.70%)
May 02, 2019
1.810
1.810
1.710
1.760
1,009,407
-0.06(-3.30%)
May 01, 2019
1.860
1.890
1.810
1.820
821,428
-0.10(-5.21%)
Apr 30, 2019
1.950
1.950
1.890
1.920
427,822
-0.03(-1.54%)
Apr 29, 2019
1.940
1.990
1.930
1.950
462,158
-0.02(-1.02%)
Apr 26, 2019
1.940
2.000
1.940
1.970
597,156
+0.03(+1.55%)
Apr 25, 2019
1.860
1.940
1.860
1.940
574,258
+0.07(+3.74%)
Apr 24, 2019
1.860
1.890
1.860
1.870
193,481
-0.01(-0.53%)
Apr 23, 2019
1.860
1.880
1.850
1.880
350,882
+0.01(+0.53%)
Apr 22, 2019
1.830
1.880
1.820
1.870
363,026
+0.03(+1.63%)
Apr 18, 2019
1.840
1.840
1.840
0
-0.04(-2.13%)
Apr 17, 2019
1.860
1.890
1.840
1.880
297,476
+0.03(+1.62%)
Apr 16, 2019
1.830
1.910
1.790
1.850
520,906
+0.02(+1.09%)
Apr 15, 2019
1.880
1.880
1.760
1.830
767,435
-0.06(-3.17%)
Apr 12, 2019
1.860
1.910
1.850
1.890
484,383
+0.01(+0.53%)
Apr 11, 2019
1.970
1.980
1.830
1.880
1,017,083
-0.10(-5.05%)
Apr 10, 2019
1.930
1.980
1.920
1.980
519,262
+0.07(+3.66%)
Apr 09, 2019
1.980
1.990
1.900
1.910
685,045
-0.07(-3.54%)
Apr 08, 2019
2.000
2.000
1.960
1.980
288,288
-0.01(-0.50%)
Apr 05, 2019
2.000
2.010
1.980
1.990
188,096
-0.01(-0.50%)
Apr 04, 2019
1.980
2.010
1.970
2.000
272,861
-0.01(-0.50%)
Apr 03, 2019
2.000
2.010
1.970
2.010
331,521
+0.00(+0.00%)
Apr 02, 2019
2.000
2.040
1.960
2.010
379,821
-0.02(-0.99%)
Apr 01, 2019
1.950
2.030
1.950
2.030
631,271
+0.05(+2.53%)
Mar 29, 2019
1.940
1.990
1.940
1.980
400,894
+0.03(+1.54%)
Mar 28, 2019
1.990
1.990
1.890
1.950
904,735
-0.04(-2.01%)
Mar 27, 2019
2.040
2.040
1.940
1.990
1,009,805
-0.03(-1.49%)
Mar 26, 2019
2.050
2.050
1.980
2.020
726,595
-0.01(-0.49%)
Mar 25, 2019
2.050
2.060
2.010
2.030
486,441
-0.04(-1.93%)
Mar 22, 2019
2.090
2.090
2.030
2.070
845,574
-0.01(-0.48%)
Mar 21, 2019
2.070
2.080
2.050
2.080
352,640
+0.00(+0.00%)
Mar 20, 2019
2.050
2.090
2.040
2.080
746,845
+0.02(+0.97%)
Mar 19, 2019
2.050
2.100
2.030
2.060
1,133,072
+0.02(+0.98%)
Mar 18, 2019
2.050
2.060
2.010
2.040
821,667
-0.01(-0.49%)
Mar 15, 2019
2.000
2.050
1.990
2.050
676,364
+0.05(+2.50%)
Mar 14, 2019
2.010
2.020
1.990
2.000
322,832
+0.00(+0.00%)
Mar 13, 2019
2.020
2.030
1.980
2.000
524,721
+0.01(+0.50%)
Mar 12, 2019
2.020
2.050
1.980
1.990
538,014
-0.04(-1.97%)
Mar 11, 2019
2.030
2.070
1.980
2.030
787,889
-0.02(-0.98%)
Mar 08, 2019
1.950
2.050
1.900
2.050
1,240,551
+0.06(+3.02%)
Mar 07, 2019
2.080
2.080
1.970
1.990
1,241,828
-0.09(-4.33%)
Mar 06, 2019
2.140
2.140
2.050
2.080
1,052,716
-0.05(-2.35%)
Mar 05, 2019
2.010
2.150
1.980
2.130
1,602,044
+0.10(+4.93%)
Mar 04, 2019
2.090
2.100
1.940
2.030
1,339,227
-0.06(-2.87%)
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
.