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 (%)
Dec 30, 2022 0.2619 0.2619 0.2500 0.2500 7,586 -0.01(-3.14%)
Dec 29, 2022 0.2423 0.2581 0.2386 0.2581 5,525 +0.02(+7.54%)
Dec 28, 2022 0.2450 0.2450 0.2339 0.2400 26,040 +0.01(+6.67%)
Dec 27, 2022 0.2250 0.2475 0.2250 0.2250 23,305 -0.04(-14.22%)
Dec 23, 2022 0.2623 0.2623 0.2623 0.2623 2,137 +0.02(+8.70%)
Dec 21, 2022 0.2413 14 -0.02(-7.69%)
Dec 20, 2022 0.2690 0.2690 0.2605 0.2614 17,909 -0.00(-1.43%)
Dec 19, 2022 0.2719 0.2719 0.2652 0.2652 450 -0.01(-2.93%)
Dec 16, 2022 0.2701 0.2732 0.2700 0.2732 2,501 -0.01(-2.25%)
Dec 15, 2022 0.2795 0.2795 0.2795 0.2795 511 -0.00(-0.92%)
Dec 14, 2022 0.2821 0.2821 0.2821 0.2821 1,039 +0.00(+0.04%)
Dec 13, 2022 0.2820 0.2820 0.2820 0.2820 2,034 +0.01(+3.41%)
Dec 12, 2022 0.2800 0.2800 0.2695 0.2727 10,576 -0.01(-2.43%)
Dec 09, 2022 0.2795 0.2795 0.2795 0.2795 3,869 -0.01(-3.69%)
Dec 08, 2022 0.2735 0.2902 0.2735 0.2902 650 +0.01(+3.64%)
Dec 07, 2022 0.2882 0.2882 0.2800 0.2800 27,434 -0.01(-2.44%)
Dec 06, 2022 0.2820 0.2880 0.2770 0.2870 40,555 +0.01(+1.81%)
Dec 05, 2022 0.3026 0.3026 0.2819 0.2819 54,698 -0.02(-5.21%)
Dec 02, 2022 0.2940 0.2974 0.2940 0.2974 4,152 -0.02(-6.71%)
Dec 01, 2022 0.3188 0.3188 0.3188 0.3188 1,115 -0.01(-2.60%)
Nov 30, 2022 0.3131 0.3273 0.3131 0.3273 1,369 +0.01(+2.28%)
Nov 29, 2022 0.2980 0.3310 0.2980 0.3200 30,205 -0.02(-6.90%)
Nov 28, 2022 0.3268 0.3503 0.3268 0.3437 13,934 +0.00(+1.33%)
Nov 25, 2022 0.3392 0.3392 0.3392 0.3392 141 -0.01(-1.68%)
Nov 23, 2022 0.3354 0.3450 0.3354 0.3450 756 +0.02(+6.98%)
Nov 22, 2022 0.3300 0.3300 0.3200 0.3225 4,265 +0.02(+7.50%)
Nov 21, 2022 0.3000 0.3000 0.3000 0.3000 229 -0.03(-9.45%)
Nov 18, 2022 0.3300 0.3313 0.3300 0.3313 9,634 -0.01(-1.95%)
Nov 17, 2022 0.3379 0.3379 0.3379 0.3379 1,031 +0.01(+2.39%)
Nov 16, 2022 0.3020 0.3335 0.3020 0.3300 4,531 +0.01(+1.54%)
Nov 15, 2022 0.3181 0.3283 0.3181 0.3250 13,573 -0.01(-1.52%)
Nov 14, 2022 0.3365 0.3400 0.3300 0.3300 71,660 -0.02(-5.71%)
Nov 11, 2022 0.3500 0.3500 0.3500 0.3500 1,517 -0.00(-0.85%)
Nov 10, 2022 0.3525 0.3530 0.3483 0.3530 2,300 -0.01(-3.81%)
Nov 08, 2022 0.3670 0 -0.00(-0.05%)
Nov 07, 2022 0.3699 0.3699 0.3672 0.3672 8,750 +0.02(+4.65%)
Nov 04, 2022 0.3658 0.3658 0.3468 0.3509 3,505 -0.00(-1.27%)
Nov 03, 2022 0.3465 0.3634 0.3465 0.3554 12,942 -0.02(-5.05%)
Nov 02, 2022 0.3743 0.3743 0.3743 0.3743 10,000 -0.02(-4.03%)
Nov 01, 2022 0.3953 0.3953 0.3900 0.3900 6,155 -0.01(-1.32%)
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%)
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.