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 (%)
Feb 28, 2022 0.8706 0.8711 0.8502 0.8573 5,137 -0.02(-2.36%)
Feb 25, 2022 0.8974 0.8940 0.8652 0.8780 31,496 -0.03(-3.28%)
Feb 24, 2022 0.7980 0.9120 0.7038 0.9078 82,255 +0.03(+3.71%)
Feb 23, 2022 0.9330 0.9330 0.8591 0.8753 15,348 -0.02(-2.20%)
Feb 22, 2022 0.8843 0.9200 0.8600 0.8950 35,524 -0.04(-4.61%)
Feb 18, 2022 0.9383 0 -0.04(-4.38%)
Feb 17, 2022 1.010 1.010 0.9100 0.9813 33,714 +0.01(+1.50%)
Feb 16, 2022 0.9200 0.9668 0.9109 0.9668 39,581 +0.03(+2.97%)
Feb 15, 2022 0.9393 0.9967 0.9200 0.9389 35,918 +0.00(+0.03%)
Feb 14, 2022 0.9150 0.9442 0.9000 0.9386 14,464 -0.01(-0.76%)
Feb 11, 2022 0.9554 1.030 0.9374 0.9458 26,101 -0.01(-1.48%)
Feb 10, 2022 1.020 1.020 0.9450 0.9600 44,915 +0.00(+0.00%)
Feb 09, 2022 0.9560 0.9800 0.9449 0.9600 35,783 +0.00(+0.41%)
Feb 08, 2022 0.9800 0.9890 0.9476 0.9561 57,313 -0.05(-4.62%)
Feb 07, 2022 1.030 1.030 0.9700 1.002 20,343 +0.03(+3.34%)
Feb 04, 2022 0.9944 1.040 0.9700 0.9700 28,971 -0.03(-2.75%)
Feb 03, 2022 1.052 0.9800 0.9974 51,539 -0.06(-5.91%)
Feb 02, 2022 1.130 1.133 1.060 1.060 39,332 -0.03(-2.75%)
Feb 01, 2022 1.022 1.090 1.020 1.090 57,405 +0.09(+8.84%)
Jan 31, 2022 1.003 1.050 1.002 26,347 -0.01(-0.83%)
Jan 28, 2022 1.013 1.013 0.9700 1.010 13,504 +0.00(+0.10%)
Jan 27, 2022 1.129 1.130 0.9864 1.009 13,105 -0.01(-1.09%)
Jan 26, 2022 0.9699 1.050 0.9699 1.020 43,222 +0.05(+4.94%)
Jan 25, 2022 0.8900 0.9980 0.8750 0.9720 42,064 +0.08(+9.55%)
Jan 24, 2022 0.8560 0.9100 0.7900 0.8873 171,155 -0.03(-3.55%)
Jan 21, 2022 0.9971 0.9971 0.9000 0.9200 62,437 -0.08(-7.73%)
Jan 20, 2022 1.020 1.031 0.9971 0.9971 25,813 -0.03(-3.24%)
Jan 19, 2022 1.070 1.070 1.006 1.030 50,885 -0.07(-6.32%)
Jan 18, 2022 1.130 1.167 1.050 1.100 56,255 -0.09(-7.56%)
Jan 14, 2022 1.190 0 -0.00(-0.30%)
Jan 13, 2022 1.235 1.260 1.194 1.194 22,964 -0.04(-2.88%)
Jan 12, 2022 1.190 1.229 1.151 1.229 37,516 +0.08(+6.87%)
Jan 11, 2022 1.157 1.160 1.130 1.150 12,052 +0.04(+3.60%)
Jan 10, 2022 1.153 1.153 1.086 1.110 28,683 -0.04(-3.31%)
Jan 07, 2022 1.122 1.148 1.100 1.148 39,611 +0.04(+3.15%)
Jan 06, 2022 1.130 1.130 1.100 1.113 35,455 +0.01(+1.17%)
Jan 05, 2022 1.100 1.130 1.100 1.100 19,476 +0.00(+0.00%)
Jan 04, 2022 1.050 1.130 1.040 1.100 10,340 +0.07(+6.80%)
Jan 03, 2022 1.010 1.030 0.9504 1.030 16,960 +0.02(+1.98%)
Dec 31, 2021 1.000 1.030 1.000 1.010 72,189 +0.02(+2.02%)
Dec 30, 2021 1.010 1.020 0.9800 0.9900 23,823 -0.01(-0.80%)
Dec 29, 2021 1.010 1.040 0.9899 0.9980 59,137 -0.01(-1.20%)
Dec 28, 2021 1.070 1.070 0.9915 1.010 40,110 -0.04(-3.80%)
Dec 27, 2021 1.001 1.160 1.001 1.050 61,481 +0.04(+3.96%)
Dec 23, 2021 1.024 1.030 1.010 1.010 26,748 +0.00(+0.00%)
Dec 22, 2021 1.030 1.040 0.9704 1.010 57,347 -0.02(-1.94%)
Dec 21, 2021 1.110 1.110 0.9900 1.030 41,393 +0.05(+5.22%)
Dec 20, 2021 0.9400 0.9800 0.9101 0.9789 75,479 +0.05(+5.44%)
Dec 17, 2021 1.000 1.030 0.9050 0.9284 266,654 -0.08(-7.81%)
Dec 16, 2021 0.9637 1.100 0.9489 1.007 78,681 +0.07(+6.98%)
Dec 15, 2021 1.030 1.030 0.9000 0.9414 79,408 -0.09(-8.60%)
Dec 14, 2021 1.090 1.120 0.9905 1.030 123,650 -0.08(-7.45%)
Dec 13, 2021 1.180 1.199 1.094 1.113 65,709 -0.07(-5.68%)
Dec 10, 2021 1.235 1.268 1.180 1.180 45,927 -0.06(-4.85%)
Dec 09, 2021 1.240 1.262 1.230 1.240 54,228 +0.00(+0.00%)
Dec 08, 2021 1.320 1.320 1.238 1.240 35,488 -0.05(-3.88%)
Dec 07, 2021 1.250 1.320 1.250 1.290 77,198 +0.05(+4.03%)
Dec 06, 2021 1.213 1.258 1.200 1.240 59,183 +0.04(+3.64%)
Dec 03, 2021 1.280 1.280 1.180 1.196 189,458 -0.06(-5.04%)
Dec 02, 2021 1.230 1.280 1.174 1.260 80,323 +0.05(+4.13%)
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.