Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.