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 (%)
Feb 26, 2021 2.450 2.550 2.050 2.370 165,400 -0.06(-2.47%)
Feb 25, 2021 2.200 2.930 2.180 2.430 389,781 +0.25(+11.37%)
Feb 24, 2021 1.799 2.240 1.799 2.182 297,485 +0.39(+21.63%)
Feb 23, 2021 1.880 1.890 1.540 1.794 190,016 -0.16(-8.28%)
Feb 22, 2021 2.140 2.180 1.950 1.956 211,495 -0.04(-2.20%)
Feb 19, 2021 1.990 2.170 1.930 2.000 167,400 +0.07(+3.63%)
Feb 18, 2021 2.170 2.170 1.850 1.930 207,495 -0.01(-0.66%)
Feb 17, 2021 1.900 2.245 1.667 1.943 240,830 -0.20(-9.21%)
Feb 16, 2021 1.550 2.220 1.471 2.140 397,730 +0.76(+55.07%)
Feb 12, 2021 1.224 1.380 1.200 1.380 114,400 +0.20(+16.65%)
Feb 11, 2021 1.210 1.270 1.143 1.183 107,234 -0.01(-0.92%)
Feb 10, 2021 1.060 1.200 1.060 1.194 113,325 +0.06(+5.66%)
Feb 09, 2021 1.100 1.200 1.100 1.130 257,064 +0.01(+0.84%)
Feb 08, 2021 1.160 1.250 1.100 1.121 161,527 -0.06(-5.03%)
Feb 05, 2021 1.250 1.300 1.140 1.180 107,900 -0.03(-2.48%)
Feb 04, 2021 1.150 1.210 1.080 1.210 62,302 +0.14(+13.08%)
Feb 03, 2021 1.050 1.090 1.030 1.070 135,688 +0.06(+5.94%)
Feb 02, 2021 0.9900 1.020 0.9788 1.010 163,112 +0.03(+3.47%)
Feb 01, 2021 0.9700 1.030 0.9500 0.9761 61,801 +0.02(+1.68%)
Jan 29, 2021 0.9567 1.010 0.9502 0.9600 109,800 -0.06(-5.84%)
Jan 28, 2021 0.9799 1.070 0.9500 1.020 94,769 +0.06(+6.53%)
Jan 27, 2021 1.010 1.100 0.9400 0.9570 196,748 -0.07(-7.09%)
Jan 26, 2021 0.9300 1.080 0.9300 1.030 63,594 +0.01(+0.98%)
Jan 25, 2021 1.110 1.130 0.9900 1.020 172,712 -0.09(-8.11%)
Jan 22, 2021 1.189 1.200 1.100 1.110 115,500 -0.03(-2.63%)
Jan 21, 2021 1.130 1.199 1.130 1.140 79,974 +0.01(+0.88%)
Jan 20, 2021 1.190 1.277 1.110 1.130 68,444 -0.10(-7.76%)
Jan 19, 2021 1.100 1.410 1.090 1.225 235,348 +0.25(+25.13%)
Jan 15, 2021 0.9574 0.9874 0.9400 0.9790 36,000 +0.03(+2.80%)
Jan 14, 2021 0.9400 1.000 0.9380 0.9523 121,246 +0.01(+1.03%)
Jan 13, 2021 0.9700 0.9717 0.9100 0.9426 87,808 -0.03(-3.09%)
Jan 12, 2021 1.025 1.025 0.9251 0.9727 28,415 -0.01(-0.93%)
Jan 11, 2021 0.9500 1.010 0.9220 0.9818 76,541 -0.01(-0.83%)
Jan 08, 2021 1.000 1.017 0.9800 0.9900 111,900 -0.01(-1.00%)
Jan 07, 2021 1.050 1.050 0.9777 1.000 80,528 +0.05(+5.00%)
Jan 06, 2021 1.086 1.086 0.9500 0.9524 136,628 -0.10(-9.30%)
Jan 05, 2021 0.9100 1.050 0.8890 1.050 177,327 +0.15(+16.02%)
Jan 04, 2021 0.9800 1.030 0.8800 0.9050 187,461 -0.07(-7.65%)
Dec 31, 2020 0.9800 0.9800 0.9800 233,373 +0.06(+6.52%)
Dec 30, 2020 0.9500 0.9690 0.9033 0.9200 233,373 -0.03(-3.16%)
Dec 29, 2020 1.000 1.020 0.8900 0.9500 191,122 -0.02(-2.06%)
Dec 28, 2020 0.9500 1.100 0.8685 0.9700 123,518 -0.03(-2.70%)
Dec 24, 2020 1.000 1.033 0.9500 0.9969 127,000 -0.05(-5.05%)
Dec 23, 2020 1.090 1.139 1.000 1.050 305,166 -0.06(-5.53%)
Dec 22, 2020 1.120 1.160 1.070 1.111 231,885 +0.00(+0.14%)
Dec 21, 2020 1.080 1.114 1.045 1.110 194,684 -0.01(-0.90%)
Dec 18, 2020 1.120 1.210 1.089 1.120 158,500 +0.03(+2.75%)
Dec 17, 2020 1.050 1.162 0.9800 1.090 280,461 +0.04(+4.21%)
Dec 16, 2020 1.030 1.140 0.9100 1.046 465,753 +0.01(+1.33%)
Dec 15, 2020 1.300 1.400 0.9970 1.032 668,120 -0.15(-12.94%)
Dec 14, 2020 0.9800 1.550 0.9800 1.186 1,379,747 +0.12(+10.96%)
Dec 11, 2020 0.8601 1.100 0.7764 1.069 896,300 +0.32(+42.51%)
Dec 10, 2020 0.6543 0.8615 0.6500 0.7499 1,136,827 +0.11(+17.89%)
Dec 09, 2020 0.5800 0.6508 0.5050 0.6361 387,357 +0.07(+11.60%)
Dec 08, 2020 0.6600 0.7960 0.5407 0.5700 201,353 -0.01(-2.08%)
Dec 07, 2020 0.4200 0.6408 0.4200 0.5821 405,979 +0.15(+35.37%)
Dec 04, 2020 0.3593 0.4331 0.3375 0.4300 242,200 +0.09(+26.88%)
Dec 03, 2020 0.4500 0.4500 0.3200 0.3389 400,057 -0.09(-21.19%)
Dec 02, 2020 0.4400 0.4469 0.3850 0.4300 154,362 -0.01(-2.27%)
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.