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, 2021 1.120 1.253 1.098 1.216 239,311 +0.01(+0.50%)
Nov 29, 2021 1.200 1.250 1.160 1.210 56,058 +0.01(+0.83%)
Nov 26, 2021 1.238 1.246 1.140 1.200 90,957 -0.05(-4.00%)
Nov 24, 2021 1.184 1.258 1.130 1.250 69,353 +0.08(+6.84%)
Nov 23, 2021 1.060 1.170 1.060 1.170 49,099 +0.03(+2.63%)
Nov 22, 2021 1.146 1.203 1.140 1.140 109,950 +0.03(+2.25%)
Nov 19, 2021 1.101 1.140 1.060 1.115 168,893 +0.00(+0.44%)
Nov 18, 2021 1.149 1.110 1.090 1.110 82,545 -0.03(-2.63%)
Nov 17, 2021 1.126 1.215 1.117 1.140 78,407 +0.04(+3.64%)
Nov 16, 2021 1.049 1.126 1.030 1.100 78,885 +0.04(+3.77%)
Nov 15, 2021 1.090 1.094 1.034 1.060 40,031 +0.01(+0.95%)
Nov 12, 2021 1.117 1.120 1.040 1.050 148,545 -0.07(-6.25%)
Nov 11, 2021 1.100 1.200 1.100 1.120 81,933 -0.03(-2.39%)
Nov 10, 2021 1.175 1.147 61,436 -0.05(-3.81%)
Nov 09, 2021 1.250 1.266 1.160 1.193 64,642 -0.05(-3.81%)
Nov 08, 2021 1.271 1.300 1.240 1.240 53,649 -0.04(-3.11%)
Nov 05, 2021 1.260 1.310 1.210 1.280 52,091 +0.05(+4.06%)
Nov 04, 2021 1.298 1.304 1.227 1.230 70,573 -0.04(-3.15%)
Nov 03, 2021 1.420 1.420 1.234 1.270 65,032 -0.06(-4.51%)
Nov 02, 2021 1.250 1.426 1.250 1.330 227,866 +0.10(+8.13%)
Nov 01, 2021 1.150 1.270 1.240 1.230 195,957 +0.03(+2.83%)
Oct 29, 2021 1.020 1.200 1.020 1.196 93,464 +0.15(+13.92%)
Oct 28, 2021 1.036 1.060 1.020 1.050 76,570 +0.04(+3.96%)
Oct 27, 2021 0.9463 1.030 0.9368 1.010 102,450 +0.08(+8.44%)
Oct 26, 2021 0.9500 0.9260 0.9314 66,424 -0.00(-0.21%)
Oct 25, 2021 0.9400 0.9659 0.9334 0.9334 68,675 +0.01(+1.02%)
Oct 22, 2021 0.9432 0.9432 0.9000 0.9240 52,451 -0.01(-1.50%)
Oct 21, 2021 0.9632 0.9783 0.9326 0.9381 14,989 -0.01(-0.67%)
Oct 20, 2021 0.9349 0.9589 0.9300 0.9444 20,450 +0.01(+1.55%)
Oct 19, 2021 0.9250 0.9337 0.9250 0.9300 34,651 +0.02(+2.12%)
Oct 18, 2021 0.9252 0.9322 0.9000 0.9107 9,953 -0.00(-0.54%)
Oct 15, 2021 0.9338 0.9475 0.9000 0.9156 24,754 -0.01(-1.55%)
Oct 14, 2021 0.9364 0.9591 0.9300 0.9300 28,441 -0.00(-0.28%)
Oct 13, 2021 0.9114 0.9418 0.8995 0.9326 18,154 +0.03(+3.19%)
Oct 12, 2021 0.9490 0.9896 0.9038 0.9038 85,709 -0.03(-2.82%)
Oct 11, 2021 1.100 1.100 0.9000 0.9300 38,671 -0.05(-5.27%)
Oct 08, 2021 0.9220 1.010 0.8844 0.9817 61,513 +0.09(+10.30%)
Oct 07, 2021 0.9346 0.9346 0.8806 0.8900 121,896 -0.01(-1.58%)
Oct 06, 2021 0.9499 0.9530 0.8900 0.9043 92,258 -0.05(-5.21%)
Oct 05, 2021 0.9900 0.9921 0.9438 0.9540 163,002 -0.05(-4.50%)
Oct 04, 2021 1.014 1.040 0.9665 0.9990 110,363 -0.03(-3.01%)
Oct 01, 2021 1.040 1.070 0.9945 1.030 88,390 -0.02(-1.90%)
Sep 30, 2021 1.070 1.090 1.030 1.050 84,321 -0.01(-0.75%)
Sep 29, 2021 1.069 1.100 1.020 1.058 106,718 +0.07(+6.87%)
Sep 28, 2021 1.150 1.150 0.9899 0.9899 133,784 -0.11(-10.01%)
Sep 27, 2021 1.070 1.150 1.050 1.100 341,949 +0.03(+2.80%)
Sep 24, 2021 1.020 1.070 0.9500 1.070 171,076 +0.07(+7.00%)
Sep 23, 2021 0.8275 1.000 0.8107 1.000 94,460 +0.21(+26.14%)
Sep 22, 2021 0.7580 0.8090 0.7580 0.7928 32,201 -0.01(-1.69%)
Sep 21, 2021 0.7833 0.8130 0.7775 0.8064 95,090 +0.03(+4.00%)
Sep 20, 2021 0.8000 0.8472 0.7552 0.7754 146,907 +0.00(+0.44%)
Sep 17, 2021 0.7749 0.8000 0.7601 0.7720 18,430 +0.01(+0.95%)
Sep 16, 2021 0.7941 0.7941 0.7500 0.7647 9,943 -0.03(-4.15%)
Sep 15, 2021 0.8017 0.8355 0.7801 0.7978 31,870 +0.01(+1.17%)
Sep 14, 2021 0.7815 0.7895 0.7548 0.7886 30,007 -0.00(-0.18%)
Sep 13, 2021 0.8150 0.8150 0.7900 0.7900 13,309 -0.01(-1.41%)
Sep 10, 2021 0.8258 0.8258 0.7892 0.8013 26,173 +0.01(+0.84%)
Sep 09, 2021 0.7942 0.8036 0.7882 0.7946 23,972 +0.00(+0.51%)
Sep 08, 2021 0.8268 0.8300 0.7847 0.7906 10,892 -0.01(-1.48%)
Sep 07, 2021 0.7967 0.8480 0.7967 0.8025 21,432 -0.01(-0.68%)
Sep 03, 2021 0.8242 0.8249 0.7969 0.8080 44,490 -0.00(-0.43%)
Sep 02, 2021 0.8055 0.8217 0.7960 0.8115 22,134 +0.02(+2.98%)
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.