Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ese Entertainment Inc (OP: ENTEF )

0.0810 -0.0043 (-5.04%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 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 (%)
Oct 31, 2022 0.4000 0.4130 0.3900 0.3952 9,549 +0.02(+3.97%)
Oct 28, 2022 0.3801 0.3801 0.3801 0.3801 10,000 +0.00(+0.16%)
Oct 27, 2022 0.3958 0.3958 0.3795 0.3795 16,335 -0.02(-5.29%)
Oct 26, 2022 0.4007 0.4007 0.4007 0.4007 7,008 +0.01(+3.73%)
Oct 25, 2022 0.4000 0.4000 0.3863 0.3863 740 -0.00(-1.08%)
Oct 24, 2022 0.4114 0.4228 0.3905 0.3905 23,991 -0.04(-8.74%)
Oct 21, 2022 0.4046 0.4279 0.4046 0.4279 5,251 +0.02(+5.76%)
Oct 20, 2022 0.4207 0.4207 0.4043 0.4046 727 -0.01(-2.03%)
Oct 19, 2022 0.4131 0.4131 0.4130 0.4130 373 -0.01(-3.30%)
Oct 18, 2022 0.4351 0.4400 0.4271 0.4271 5,500 -0.01(-2.38%)
Oct 17, 2022 0.4264 0.4400 0.4264 0.4375 19,400 +0.01(+2.82%)
Oct 14, 2022 0.4291 0.4291 0.4255 0.4255 3,206 +0.01(+2.98%)
Oct 13, 2022 0.4001 0.4132 0.4001 0.4132 20,015 +0.00(+0.85%)
Oct 12, 2022 0.4200 0.4200 0.4097 0.4097 1,470 -0.00(-0.53%)
Oct 11, 2022 0.4095 0.4130 0.4014 0.4119 12,600 +0.01(+2.97%)
Oct 10, 2022 0.4879 0.4879 0.4000 0.4000 17,810 -0.06(-12.47%)
Oct 07, 2022 0.4995 0.4995 0.4570 0.4570 15,633 -0.06(-11.76%)
Oct 06, 2022 0.4800 0.5400 0.4800 0.5179 13,450 +0.04(+7.47%)
Oct 05, 2022 0.4735 0.4819 0.4735 0.4819 2,050 +0.00(+1.03%)
Oct 04, 2022 0.4770 0.4770 0.4770 0.4770 4,725 -0.00(-0.04%)
Oct 03, 2022 0.4750 0.4886 0.4750 0.4772 18,252 +0.01(+1.73%)
Sep 30, 2022 0.4773 0.4832 0.4631 0.4691 30,922 -0.03(-5.29%)
Sep 29, 2022 0.5430 0.5430 0.4625 0.4953 137,993 -0.01(-2.54%)
Sep 28, 2022 0.4801 0.5082 0.4620 0.5082 65,694 +0.06(+13.03%)
Sep 27, 2022 0.4040 0.4500 0.4040 0.4496 68,842 +0.04(+10.88%)
Sep 23, 2022 0.4055 27 -0.03(-6.05%)
Sep 22, 2022 0.4800 0.4800 0.4316 0.4316 30,750 +0.01(+2.54%)
Sep 21, 2022 0.3907 0.4209 0.3907 0.4209 567 +0.03(+8.68%)
Sep 20, 2022 0.3873 0.3873 0.3873 0.3873 250 -0.00(-0.18%)
Sep 19, 2022 0.3933 0.4000 0.3880 0.3880 37,040 -0.01(-2.95%)
Sep 16, 2022 0.3998 0.3998 0.3998 0.3998 211 +0.00(+1.22%)
Sep 15, 2022 0.3959 0.3973 0.3950 0.3950 1,817 +0.05(+15.77%)
Sep 14, 2022 0.3412 0.3412 0.3412 0.3412 1,036 -0.03(-9.18%)
Sep 13, 2022 0.3503 0.3757 0.3503 0.3757 6,100 +0.04(+10.53%)
Sep 09, 2022 0.3399 25 +0.02(+4.65%)
Sep 06, 2022 0.3248 1 -0.02(-7.01%)
Sep 02, 2022 0.3570 0.3570 0.3493 0.3493 5,491 -0.01(-3.80%)
Sep 01, 2022 0.3722 0.3722 0.3625 0.3631 9,129 -0.02(-4.09%)
Aug 31, 2022 0.3772 0.3786 0.3696 0.3786 2,110 +0.00(+1.15%)
Aug 29, 2022 0.3743 3 +0.00(+0.29%)
Aug 26, 2022 0.3763 0.3763 0.3732 0.3732 510 -0.01(-1.79%)
Aug 25, 2022 0.3750 0.3800 0.3750 0.3800 7,920 +0.00(+0.26%)
Aug 24, 2022 0.3790 0.3790 0.3790 0.3790 1,002 +0.00(+1.07%)
Aug 23, 2022 0.3750 0.3750 0.3750 0.3750 7,610 +0.00(+0.83%)
Aug 22, 2022 0.3650 0.3719 0.3592 0.3719 2,894 -0.02(-4.62%)
Aug 19, 2022 0.3827 0.3899 0.3664 0.3899 10,970 +0.01(+1.77%)
Aug 18, 2022 0.3900 0.3920 0.3759 0.3831 7,984 -0.01(-1.47%)
Aug 17, 2022 0.3800 0.3896 0.3800 0.3888 6,774 -0.01(-3.48%)
Aug 16, 2022 0.4170 0.4170 0.4000 0.4028 1,640 -0.01(-3.54%)
Aug 15, 2022 0.4257 0.4354 0.4176 0.4176 4,489 -0.02(-5.09%)
Aug 12, 2022 0.4489 0.4489 0.4400 0.4400 4,055 +0.00(+0.73%)
Aug 11, 2022 0.4300 0.4655 0.4300 0.4368 18,111 +0.01(+1.68%)
Aug 10, 2022 0.4139 0.4300 0.4139 0.4296 4,047 +0.02(+4.22%)
Aug 09, 2022 0.4122 0.4122 0.4122 0.4122 1,650 +0.01(+2.79%)
Aug 08, 2022 0.3989 0.4097 0.3935 0.4010 3,177 -0.00(-0.10%)
Aug 05, 2022 0.4020 0.4020 0.4014 0.4014 2,806 -0.00(-0.05%)
Aug 04, 2022 0.4015 0.4016 0.3992 0.4016 4,000 -0.01(-2.10%)
Aug 03, 2022 0.4201 0.4201 0.4046 0.4102 11,081 +0.01(+1.28%)
Aug 02, 2022 0.3781 0.4137 0.3744 0.4050 23,708 +0.03(+8.99%)
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.