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, 2018
1.940
1.970
1.870
1.900
277,389
-0.02(-1.04%)
May 30, 2018
1.910
1.920
1.890
1.920
159,613
+0.01(+0.52%)
May 29, 2018
1.920
1.950
1.850
1.910
184,619
-0.02(-1.04%)
May 28, 2018
1.910
1.970
1.910
1.930
79,750
-0.01(-0.52%)
May 25, 2018
1.950
1.980
1.920
1.940
192,238
-0.04(-2.02%)
May 24, 2018
2.040
2.040
1.950
1.980
325,828
-0.02(-1.00%)
May 23, 2018
1.960
2.020
1.950
2.000
304,556
+0.01(+0.50%)
May 22, 2018
1.970
2.020
1.930
1.990
833,951
+0.12(+6.42%)
May 18, 2018
1.870
1.870
1.870
0
+0.07(+3.89%)
May 17, 2018
1.760
1.800
1.760
1.800
380,227
+0.00(+0.00%)
May 16, 2018
1.850
1.860
1.770
1.800
382,379
-0.06(-3.23%)
May 15, 2018
1.900
1.910
1.830
1.860
354,373
-0.01(-0.53%)
May 14, 2018
1.820
1.930
1.820
1.870
1,055,194
+0.06(+3.31%)
May 11, 2018
1.810
1.830
1.770
1.810
459,109
+0.02(+1.12%)
May 10, 2018
1.750
1.800
1.720
1.790
576,598
+0.06(+3.47%)
May 09, 2018
1.720
1.730
1.660
1.730
419,328
+0.05(+2.98%)
May 08, 2018
1.710
1.760
1.660
1.680
531,273
-0.05(-2.89%)
May 07, 2018
1.770
1.810
1.720
1.730
804,785
+0.01(+0.58%)
May 04, 2018
1.800
1.800
1.710
1.720
640,215
-0.06(-3.37%)
May 03, 2018
1.860
1.860
1.750
1.780
783,937
-0.09(-4.81%)
May 02, 2018
1.880
1.920
1.800
1.870
471,572
-0.02(-1.06%)
May 01, 2018
1.800
1.900
1.720
1.890
601,817
+0.13(+7.39%)
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%)
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
.