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

Ese Entertainment Inc (OP: ENTEF )

0.0818 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 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 (%)
Jun 30, 2022 0.4698 0.4698 0.4440 0.4440 27,344 -0.03(-6.39%)
Jun 29, 2022 0.4821 0.4821 0.4621 0.4743 19,518 -0.01(-2.06%)
Jun 28, 2022 0.4843 0.4843 0.4843 0.4843 280 -0.02(-3.98%)
Jun 27, 2022 0.5210 0.5210 0.5016 0.5044 5,100 +0.00(+0.62%)
Jun 24, 2022 0.4990 0.5100 0.4990 0.5013 1,277 +0.00(+0.26%)
Jun 23, 2022 0.5034 0.5034 0.5000 0.5000 2,500 -0.01(-2.72%)
Jun 22, 2022 0.5220 0.5401 0.5140 0.5140 9,390 -0.03(-5.83%)
Jun 21, 2022 0.5770 0.6060 0.5458 0.5458 11,764 -0.05(-7.69%)
Jun 17, 2022 0.5701 0.5913 0.5701 0.5913 3,279 +0.01(+1.06%)
Jun 16, 2022 0.6900 0.6903 0.5851 0.5851 123,539 -0.02(-3.61%)
Jun 15, 2022 0.5215 0.6070 0.5069 0.6070 23,083 +0.10(+19.75%)
Jun 14, 2022 0.5162 0.5162 0.5069 0.5069 1,683 -0.02(-4.36%)
Jun 13, 2022 0.5325 0.5325 0.5300 0.5300 5,299 -0.01(-2.00%)
Jun 10, 2022 0.5385 0.5408 0.5385 0.5408 4,100 -0.01(-2.56%)
Jun 09, 2022 0.5550 0.5700 0.5550 0.5550 6,884 -0.01(-1.26%)
Jun 08, 2022 0.5722 0.5722 0.5543 0.5621 74,185 -0.03(-4.84%)
Jun 07, 2022 0.5331 0.5915 0.5331 0.5907 48,495 +0.06(+11.45%)
Jun 06, 2022 0.4980 0.5485 0.4980 0.5300 947 +0.01(+1.75%)
Jun 03, 2022 0.5350 0.5350 0.5209 0.5209 2,179 -0.02(-3.52%)
Jun 02, 2022 0.5377 0.5399 0.5260 0.5399 3,538 -0.01(-2.28%)
Jun 01, 2022 0.5700 0.5700 0.5524 0.5525 508 +0.02(+2.91%)
May 27, 2022 0.5369 60 +0.01(+1.78%)
May 26, 2022 0.5284 0.5350 0.5200 0.5275 14,987 -0.01(-1.40%)
May 25, 2022 0.5258 0.5410 0.5198 0.5350 9,500 -0.03(-5.26%)
May 24, 2022 0.5700 0.5877 0.5642 0.5647 4,395 -0.06(-8.92%)
May 23, 2022 0.6000 0.6200 0.6000 0.6200 4,185 +0.04(+7.30%)
May 20, 2022 0.5876 0.5876 0.5480 0.5778 6,310 -0.01(-1.80%)
May 19, 2022 0.6122 0.6122 0.5823 0.5884 8,011 -0.05(-8.51%)
May 18, 2022 0.6431 0.6431 0.6431 0.6431 3,841 -0.01(-1.82%)
May 17, 2022 0.6491 0.6670 0.6491 0.6550 31,118 +0.04(+7.15%)
May 16, 2022 0.5800 0.6113 0.5800 0.6113 11,877 +0.04(+6.31%)
May 13, 2022 0.5016 0.5800 0.5014 0.5750 23,321 +0.08(+16.40%)
May 12, 2022 0.5263 0.5490 0.4800 0.4940 58,640 -0.03(-5.20%)
May 11, 2022 0.5730 0.5730 0.5202 0.5211 20,090 -0.04(-7.62%)
May 10, 2022 0.5850 0.5850 0.5641 0.5641 2,995 -0.04(-7.10%)
May 09, 2022 0.6301 0.6373 0.5953 0.6072 45,947 -0.05(-7.72%)
May 06, 2022 0.6581 0.6711 0.6403 0.6580 8,785 -0.01(-0.75%)
May 05, 2022 0.6800 0.6800 0.6570 0.6630 21,014 -0.03(-3.91%)
May 04, 2022 0.6840 0.6950 0.6840 0.6900 4,100 -0.01(-2.11%)
May 03, 2022 0.6900 0.7049 0.6900 0.7049 4,471 -0.01(-0.72%)
May 02, 2022 0.7024 0.7100 0.6949 0.7100 6,206 -0.01(-1.05%)
Apr 29, 2022 0.7340 0.7340 0.7126 0.7175 2,989 -0.02(-2.25%)
Apr 28, 2022 0.7350 0.7350 0.7340 0.7340 1,245 -0.00(-0.16%)
Apr 27, 2022 0.7350 0.7529 0.7273 0.7352 6,660 +0.01(+0.75%)
Apr 26, 2022 0.7384 0.7607 0.7297 0.7297 5,725 -0.04(-4.61%)
Apr 25, 2022 0.7703 0.7796 0.7518 0.7650 7,752 +0.03(+3.95%)
Apr 22, 2022 0.7370 0.7378 0.7358 0.7359 3,459 +0.01(+0.70%)
Apr 21, 2022 0.7374 0.7613 0.7260 0.7308 30,912 +0.00(+0.11%)
Apr 20, 2022 0.7272 0.7300 0.7200 0.7300 28,929 +0.04(+6.57%)
Apr 19, 2022 0.6631 0.6850 0.6630 0.6850 20,325 +0.02(+2.24%)
Apr 18, 2022 0.6500 0.6700 0.6500 0.6700 44,580 +0.01(+2.26%)
Apr 14, 2022 0.6621 0.6748 0.6500 0.6552 29,494 -0.04(-5.75%)
Apr 13, 2022 0.7200 0.7200 0.6748 0.6952 80,830 -0.02(-3.44%)
Apr 12, 2022 0.7200 0.7389 0.7200 0.7200 3,239 -0.01(-0.81%)
Apr 11, 2022 0.7400 0.7400 0.7200 0.7259 4,824 +0.01(+0.82%)
Apr 08, 2022 0.7406 0.7583 0.7200 0.7200 19,834 -0.04(-5.24%)
Apr 07, 2022 0.7645 0.7645 0.7598 0.7598 2,266 +0.01(+1.31%)
Apr 06, 2022 0.7634 0.7634 0.7500 0.7500 2,850 -0.04(-5.16%)
Apr 05, 2022 0.7950 0.7950 0.7758 0.7908 2,464 +0.02(+3.17%)
Apr 04, 2022 0.7710 0.8049 0.7660 0.7665 10,072 -0.00(-0.05%)
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.