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 (%)
Nov 30, 2023 0.0540 0.0540 0.0540 0.0540 10,000 -0.01(-13.88%)
Nov 29, 2023 0.0648 0.0670 0.0611 0.0627 90,227 -0.01(-12.80%)
Nov 28, 2023 0.0719 0.0719 0.0719 0.0719 211 -0.00(-0.83%)
Nov 27, 2023 0.0700 0.0725 0.0700 0.0725 48,051 +0.02(+38.10%)
Nov 24, 2023 0.0510 0.0525 0.0510 0.0525 44,005 +0.01(+22.09%)
Nov 22, 2023 0.0450 0.0451 0.0430 0.0430 11,500 -0.00(-0.69%)
Nov 20, 2023 0.0433 0 -0.00(-7.87%)
Nov 17, 2023 0.0470 0.0470 0.0470 0.0470 10,000 -0.00(-2.69%)
Nov 16, 2023 0.0488 0.0488 0.0483 0.0483 2,350 -0.00(-8.87%)
Nov 15, 2023 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+1.92%)
Nov 14, 2023 0.0523 0.0523 0.0520 0.0520 36,100 -0.01(-13.91%)
Nov 13, 2023 0.0604 0.0604 0.0604 0.0604 10,388 -0.00(-5.92%)
Nov 10, 2023 0.0640 0.0642 0.0640 0.0642 1,511 +0.00(+6.29%)
Nov 09, 2023 0.0652 0.0652 0.0604 0.0604 4,655 -0.01(-9.17%)
Nov 08, 2023 0.0603 0.0677 0.0603 0.0665 11,420 +0.01(+10.83%)
Nov 03, 2023 0.0600 0 -0.00(-1.48%)
Nov 02, 2023 0.0662 0.0662 0.0609 0.0609 3,100 -0.01(-9.51%)
Nov 01, 2023 0.0700 0.0700 0.0600 0.0673 105,070 -0.01(-10.03%)
Oct 31, 2023 0.0712 0.0748 0.0712 0.0748 1,300 +0.00(+6.86%)
Oct 30, 2023 0.0723 0.0723 0.0700 0.0700 5,000 -0.00(-6.42%)
Oct 27, 2023 0.0748 0.0748 0.0700 0.0748 7,700 +0.00(+6.86%)
Oct 26, 2023 0.0700 0.0700 0.0700 0.0700 525 -0.01(-8.02%)
Oct 25, 2023 0.0726 0.0761 0.0726 0.0761 30,000 +0.01(+8.71%)
Oct 24, 2023 0.0778 0.0778 0.0700 0.0700 4,005 -0.01(-12.50%)
Oct 23, 2023 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-8.36%)
Oct 19, 2023 0.0873 75 -0.00(-3.22%)
Oct 18, 2023 0.0902 0.0902 0.0902 0.0902 1,067 -0.00(-3.74%)
Oct 12, 2023 0.0937 1,000 +0.00(+0.75%)
Oct 11, 2023 0.0930 0.0930 0.0930 0.0930 1,250 -0.01(-13.25%)
Oct 04, 2023 0.1072 0 +0.01(+12.84%)
Oct 02, 2023 0.0950 625 -0.02(-14.26%)
Sep 29, 2023 0.1108 0.1108 0.1108 0.1108 470 +0.02(+16.63%)
Sep 28, 2023 0.1050 0.1050 0.0950 0.0950 20,200 -0.01(-12.76%)
Sep 26, 2023 0.1089 0 -0.00(-1.00%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 250 -0.01(-4.68%)
Sep 22, 2023 0.1073 0.1154 0.1073 0.1154 2,115 +0.02(+15.40%)
Sep 21, 2023 0.1100 0.1145 0.0990 0.1000 3,258 -0.01(-9.17%)
Sep 20, 2023 0.1188 0.1188 0.1101 0.1101 12,501 -0.02(-12.62%)
Sep 18, 2023 0.1260 0 -0.00(-3.30%)
Sep 15, 2023 0.1303 0.1303 0.1303 0.1303 4,362 -0.00(-0.53%)
Sep 14, 2023 0.1310 0.1310 0.1310 0.1310 900 -0.00(-1.95%)
Sep 13, 2023 0.1343 0.1343 0.1336 0.1336 9,427 -0.02(-12.62%)
Sep 11, 2023 0.1529 98 +0.00(+2.96%)
Sep 08, 2023 0.1528 0.1528 0.1485 0.1485 12,787 -0.01(-4.26%)
Sep 07, 2023 0.1613 0.1613 0.1551 0.1551 1,950 -0.00(-2.27%)
Sep 05, 2023 0.1587 0 -0.00(-2.46%)
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.