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 (%)
Aug 30, 2023 0.1390 20 +0.01(+4.43%)
Aug 28, 2023 0.1331 0 +0.00(+1.84%)
Aug 25, 2023 0.1307 0.1307 0.1307 0.1307 27,300 +0.00(+0.54%)
Aug 24, 2023 0.1300 0.1350 0.1300 0.1300 1,850 +0.00(+0.00%)
Aug 23, 2023 0.1322 0.1322 0.1280 0.1300 2,780 -0.01(-3.70%)
Aug 22, 2023 0.1397 0.1397 0.1350 0.1350 300 +0.00(+3.77%)
Aug 21, 2023 0.1419 0.1419 0.1301 0.1301 650 -0.00(-2.11%)
Aug 18, 2023 0.1329 0.1329 0.1329 0.1329 4,000 +0.01(+3.99%)
Aug 17, 2023 0.1278 0.1278 0.1278 0.1278 507 -0.00(-2.74%)
Aug 16, 2023 0.1357 0.1357 0.1314 0.1314 1,300 -0.00(-0.68%)
Aug 15, 2023 0.1323 0.1323 0.1323 0.1323 225 -0.00(-3.36%)
Aug 11, 2023 0.1369 2 -0.00(-2.21%)
Aug 10, 2023 0.1507 0.1507 0.1400 0.1400 34,335 -0.02(-13.04%)
Aug 09, 2023 0.1822 0.1992 0.1610 0.1610 28,071 +0.00(+0.31%)
Aug 08, 2023 0.1700 0.1700 0.1605 0.1605 770 -0.00(-2.61%)
Aug 07, 2023 0.1607 0.1648 0.1607 0.1648 1,176 +0.00(+2.36%)
Aug 04, 2023 0.1550 0.1610 0.1550 0.1610 14,301 +0.01(+3.34%)
Aug 03, 2023 0.1622 0.1703 0.1558 0.1558 5,723 -0.01(-3.23%)
Aug 02, 2023 0.1524 0.1670 0.1522 0.1610 2,025 +0.00(+0.63%)
Aug 01, 2023 0.1556 0.1600 0.1556 0.1600 6,992 +0.00(+0.00%)
Jul 31, 2023 0.1591 0.1704 0.1549 0.1600 2,886 +0.00(+2.37%)
Jul 28, 2023 0.1548 0.1612 0.1461 0.1563 3,550 +0.01(+4.20%)
Jul 27, 2023 0.1357 0.1550 0.1357 0.1500 64,668 +0.01(+10.78%)
Jul 26, 2023 0.1354 0.1354 0.1354 0.1354 3,759 +0.01(+3.83%)
Jul 25, 2023 0.1250 0.1304 0.1250 0.1304 5,802 +0.01(+4.99%)
Jul 24, 2023 0.1243 0.1243 0.1242 0.1242 4,348 +0.01(+10.70%)
Jul 21, 2023 0.1309 0.1309 0.1122 0.1122 64,010 +0.00(+2.00%)
Jul 20, 2023 0.1170 0.1170 0.1100 0.1100 5,152 +0.02(+17.40%)
Jul 19, 2023 0.0962 0.0967 0.0920 0.0937 2,054 -0.00(-0.43%)
Jul 18, 2023 0.1006 0.1006 0.0941 0.0941 20,159 -0.01(-5.99%)
Jul 14, 2023 0.1001 15 +0.01(+6.94%)
Jul 13, 2023 0.1050 0.1100 0.0936 0.0936 37,400 -0.02(-14.91%)
Jul 11, 2023 0.1100 0 -0.00(-2.74%)
Jul 07, 2023 0.1131 0 -0.00(-2.58%)
Jul 06, 2023 0.1161 0.1161 0.1161 0.1161 100 +0.01(+8.40%)
Jul 05, 2023 0.1071 0.1071 0.1071 0.1071 10,050 +0.01(+11.68%)
Jul 03, 2023 0.0995 0.0995 0.0959 0.0959 8,000 -0.02(-13.60%)
Jun 30, 2023 0.1218 0.1226 0.1079 0.1110 124,989 -0.02(-14.62%)
Jun 29, 2023 0.1100 0.1300 0.1100 0.1300 12,410 +0.04(+46.07%)
Jun 28, 2023 0.0741 0.0890 0.0713 0.0890 10,750 +0.00(+4.46%)
Jun 27, 2023 0.0861 0.0871 0.0810 0.0852 113,100 -0.01(-11.98%)
Jun 26, 2023 0.0869 0.0968 0.0869 0.0968 6,000 -0.01(-8.68%)
Jun 23, 2023 0.1126 0.1126 0.1060 0.1060 9,250 -0.02(-15.20%)
Jun 20, 2023 0.1250 100 +0.01(+6.56%)
Jun 16, 2023 0.1170 0.1270 0.1122 0.1173 14,085 -0.01(-7.64%)
Jun 15, 2023 0.0960 0.1270 0.0840 0.1270 192,380 +0.02(+21.76%)
Jun 14, 2023 0.1082 0.1082 0.1043 0.1043 31,638 -0.01(-6.29%)
Jun 13, 2023 0.1113 0.1113 0.1113 0.1113 500 +0.00(+1.18%)
Jun 12, 2023 0.1100 0.1100 0.1100 0.1100 824 -0.00(-3.51%)
Jun 09, 2023 0.1140 0.1140 0.1140 0.1140 2,500 +0.00(+0.62%)
Jun 08, 2023 0.1082 0.1133 0.1082 0.1133 1,811 -0.00(-0.61%)
Jun 07, 2023 0.1173 0.1173 0.1124 0.1140 22,445 -0.00(-3.14%)
Jun 06, 2023 0.1250 0.1250 0.1177 0.1177 10,476 -0.01(-5.54%)
Jun 05, 2023 0.1331 0.1331 0.1246 0.1246 20,379 +0.00(+0.08%)
Jun 02, 2023 0.1173 0.1246 0.1173 0.1245 2,390 +0.00(+2.89%)
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.