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 29, 2020 0.5200 0.5500 0.5000 0.5100 362,755 -0.04(-7.27%)
May 28, 2020 0.6000 0.6100 0.5500 0.5500 327,238 -0.03(-5.17%)
May 27, 2020 0.7000 0.7000 0.5700 0.5800 751,137 -0.09(-13.43%)
May 26, 2020 0.7300 0.7400 0.6500 0.6700 1,021,179 -0.03(-4.29%)
May 25, 2020 0.6400 0.7500 0.6400 0.7000 858,858 +0.07(+11.11%)
May 22, 2020 0.6500 0.6500 0.6000 0.6300 1,004,058 +0.03(+5.00%)
May 21, 2020 0.4750 0.6100 0.4650 0.6000 1,007,408 +0.14(+31.87%)
May 20, 2020 0.4400 0.4550 0.4250 0.4550 250,150 +0.04(+9.64%)
May 19, 2020 0.4050 0.4400 0.4050 0.4150 354,980 +0.01(+1.22%)
May 15, 2020 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
May 14, 2020 0.3950 0.4000 0.3900 0.3950 114,769 -0.01(-2.47%)
May 13, 2020 0.4100 0.4100 0.3900 0.4050 85,405 -0.00(-1.22%)
May 12, 2020 0.4000 0.4150 0.4000 0.4100 56,691 +0.00(+0.00%)
May 11, 2020 0.4100 0.4150 0.4050 0.4100 190,144 +0.01(+3.80%)
May 08, 2020 0.4050 0.4100 0.3900 0.3950 308,685 -0.01(-2.47%)
May 07, 2020 0.3850 0.4200 0.3850 0.4050 285,473 +0.02(+3.85%)
May 06, 2020 0.3900 0.3950 0.3850 0.3900 140,406 -0.01(-2.50%)
May 05, 2020 0.3650 0.4000 0.3650 0.4000 179,372 +0.03(+8.11%)
May 04, 2020 0.3700 0.3750 0.3600 0.3700 346,716 +0.00(+0.00%)
May 01, 2020 0.3800 0.3800 0.3650 0.3700 137,796 -0.01(-1.33%)
Apr 30, 2020 0.3800 0.3800 0.3700 0.3750 210,316 -0.01(-1.32%)
Apr 29, 2020 0.3650 0.3850 0.3650 0.3800 129,139 +0.00(+0.00%)
Apr 28, 2020 0.3850 0.3950 0.3800 0.3800 138,016 -0.01(-2.56%)
Apr 27, 2020 0.3800 0.4000 0.3800 0.3900 119,794 +0.00(+0.00%)
Apr 24, 2020 0.3950 0.4000 0.3800 0.3900 283,666 +0.01(+2.63%)
Apr 23, 2020 0.3800 0.3900 0.3700 0.3800 290,255 -0.02(-3.80%)
Apr 22, 2020 0.3950 0.3950 0.3750 0.3950 83,014 +0.01(+1.28%)
Apr 21, 2020 0.3900 0.4000 0.3800 0.3900 63,709 +0.00(+0.00%)
Apr 20, 2020 0.3900 0.4000 0.3850 0.3900 119,780 -0.02(-3.70%)
Apr 17, 2020 0.4000 0.4050 0.3850 0.4050 281,854 +0.01(+1.25%)
Apr 16, 2020 0.4150 0.4150 0.3900 0.4000 127,116 +0.01(+1.27%)
Apr 15, 2020 0.4200 0.4300 0.3950 0.3950 140,122 -0.01(-3.66%)
Apr 14, 2020 0.3950 0.4200 0.3950 0.4100 266,281 +0.01(+3.80%)
Apr 13, 2020 0.3950 0.4050 0.3850 0.3950 37,585 +0.00(+0.00%)
Apr 09, 2020 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Apr 08, 2020 0.4200 0.4300 0.3850 0.3950 121,415 +0.00(+0.00%)
Apr 07, 2020 0.4000 0.4150 0.3900 0.3950 93,259 +0.01(+1.28%)
Apr 06, 2020 0.3850 0.4000 0.3650 0.3900 137,984 -0.01(-2.50%)
Apr 03, 2020 0.3850 0.4350 0.3850 0.4000 184,057 -0.01(-2.44%)
Apr 02, 2020 0.3850 0.4400 0.3850 0.4100 63,253 +0.01(+2.50%)
Apr 01, 2020 0.4400 0.4400 0.3900 0.4000 59,527 -0.02(-5.88%)
Mar 31, 2020 0.4500 0.4600 0.4050 0.4250 170,121 -0.03(-5.56%)
Mar 30, 2020 0.4500 0.4600 0.4200 0.4500 232,898 +0.02(+4.65%)
Mar 27, 2020 0.4800 0.4800 0.4200 0.4300 393,055 +0.00(+0.00%)
Mar 26, 2020 0.4200 0.4550 0.4100 0.4300 395,336 +0.07(+17.81%)
Mar 25, 2020 0.3250 0.3650 0.3250 0.3650 590,971 +0.05(+17.74%)
Mar 24, 2020 0.3200 0.3200 0.3000 0.3100 90,762 +0.02(+5.08%)
Mar 23, 2020 0.3100 0.3300 0.2850 0.2950 215,986 -0.02(-4.84%)
Mar 20, 2020 0.3100 0.3250 0.2950 0.3100 507,277 +0.02(+6.90%)
Mar 19, 2020 0.3000 0.3100 0.2700 0.2900 375,010 +0.03(+11.54%)
Mar 18, 2020 0.3000 0.3100 0.2600 0.2600 453,207 -0.05(-16.13%)
Mar 17, 2020 0.3700 0.3700 0.3000 0.3100 335,359 -0.04(-11.43%)
Mar 16, 2020 0.3500 0.4100 0.3200 0.3500 198,885 -0.04(-10.26%)
Mar 13, 2020 0.3800 0.3900 0.3200 0.3900 406,053 +0.05(+14.71%)
Mar 12, 2020 0.3100 0.3500 0.3000 0.3400 320,029 -0.03(-9.33%)
Mar 11, 2020 0.4150 0.4200 0.3650 0.3750 332,412 -0.03(-8.54%)
Mar 10, 2020 0.3900 0.4200 0.3900 0.4100 131,691 +0.02(+5.13%)
Mar 09, 2020 0.3900 0.4150 0.3800 0.3900 427,879 -0.04(-9.30%)
Mar 06, 2020 0.4400 0.4450 0.4200 0.4300 217,210 -0.02(-3.37%)
Mar 05, 2020 0.4600 0.4700 0.4400 0.4450 126,304 -0.02(-5.32%)
Mar 04, 2020 0.4800 0.4850 0.4600 0.4700 209,210 -0.01(-2.08%)
Mar 03, 2020 0.4900 0.5100 0.4750 0.4800 168,753 +0.01(+2.13%)
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.