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 (%)
Mar 31, 2023 0.2227 0.2278 0.2200 0.2200 36,400 +0.00(+0.00%)
Mar 30, 2023 0.2131 0.2362 0.2090 0.2200 166,521 +0.02(+7.58%)
Mar 29, 2023 0.2495 0.2495 0.2045 0.2045 106,173 +0.02(+10.60%)
Mar 28, 2023 0.1966 0.2000 0.1849 0.1849 2,603 -0.02(-7.55%)
Mar 27, 2023 0.2150 0.2150 0.2000 0.2000 92,226 -0.01(-4.76%)
Mar 24, 2023 0.2165 0.2181 0.2100 0.2100 2,426 +0.00(+1.50%)
Mar 23, 2023 0.2100 0.2100 0.2039 0.2069 9,101 +0.00(+0.00%)
Mar 22, 2023 0.2100 0.2100 0.2018 0.2069 4,950 -0.01(-3.63%)
Mar 21, 2023 0.2147 0.2147 0.2124 0.2147 3,440 -0.01(-3.72%)
Mar 20, 2023 0.2320 0.2320 0.2183 0.2230 12,908 +0.00(+1.36%)
Mar 17, 2023 0.2186 0.2200 0.2126 0.2200 55,870 +0.01(+2.56%)
Mar 16, 2023 0.2177 0.2192 0.2134 0.2145 27,673 +0.00(+0.56%)
Mar 15, 2023 0.2133 0.2133 0.2100 0.2133 438 -0.01(-3.05%)
Mar 14, 2023 0.2219 0.2219 0.2175 0.2200 5,065 -0.02(-6.78%)
Mar 13, 2023 0.2124 0.2360 0.2124 0.2360 4,150 +0.01(+2.97%)
Mar 10, 2023 0.2300 0.2304 0.2238 0.2292 16,388 -0.01(-5.25%)
Mar 09, 2023 0.2419 0.2560 0.2419 0.2419 1,156 -0.01(-3.89%)
Mar 08, 2023 0.2527 0.2527 0.2457 0.2517 32,811 +0.00(+1.33%)
Mar 07, 2023 0.2448 0.2558 0.2377 0.2484 10,041 -0.02(-6.97%)
Mar 06, 2023 0.2930 0.2930 0.2530 0.2670 13,890 -0.00(-1.29%)
Mar 03, 2023 0.2773 0.2773 0.2656 0.2705 5,529 -0.01(-4.45%)
Mar 02, 2023 0.3000 0.3000 0.2798 0.2831 1,707 -0.01(-4.36%)
Mar 01, 2023 0.3108 0.3108 0.2850 0.2960 40,092 +0.01(+3.82%)
Feb 28, 2023 0.2850 0.2851 0.2833 0.2851 5,100 -0.00(-0.83%)
Feb 27, 2023 0.2913 0.2913 0.2875 0.2875 700 +0.01(+2.68%)
Feb 24, 2023 0.2831 0.2832 0.2800 0.2800 4,400 -0.00(-1.10%)
Feb 23, 2023 0.2831 0.2831 0.2831 0.2831 2,267 -0.00(-0.84%)
Feb 22, 2023 0.2856 0.3018 0.2855 0.2855 20,832 -0.00(-0.17%)
Feb 21, 2023 0.2820 0.3100 0.2820 0.2860 17,063 -0.00(-1.38%)
Feb 17, 2023 0.2895 0.2900 0.2791 0.2900 41,460 +0.00(+0.17%)
Feb 16, 2023 0.2900 0.2924 0.2800 0.2895 6,474 -0.01(-3.37%)
Feb 15, 2023 0.2995 0.2996 0.2986 0.2996 3,560 +0.01(+4.50%)
Feb 14, 2023 0.2999 0.2999 0.2867 0.2867 3,568 -0.00(-1.14%)
Feb 13, 2023 0.2881 0.2957 0.2807 0.2900 2,546 -0.01(-2.95%)
Feb 10, 2023 0.2800 0.2988 0.2800 0.2988 7,350 +0.01(+2.08%)
Feb 09, 2023 0.2935 0.2935 0.2927 0.2927 4,526 +0.00(+1.11%)
Feb 08, 2023 0.3032 0.3032 0.2895 0.2895 6,945 -0.00(-0.14%)
Feb 03, 2023 0.2899 57,575 +0.00(+0.69%)
Feb 02, 2023 0.2900 0.2900 0.2879 0.2879 5,016 -0.01(-3.84%)
Jan 31, 2023 0.2994 17 -0.02(-7.31%)
Jan 30, 2023 0.3230 0.3230 0.3230 0.3230 6,034 +0.00(+1.41%)
Jan 27, 2023 0.3432 0.3432 0.3100 0.3185 29,006 -0.01(-2.36%)
Jan 26, 2023 0.3320 0.3320 0.3262 0.3262 1,501 -0.01(-3.38%)
Jan 25, 2023 0.3376 0.3376 0.3376 0.3376 20,080 +0.00(+0.48%)
Jan 24, 2023 0.3521 0.3521 0.3327 0.3360 16,159 -0.01(-4.00%)
Jan 23, 2023 0.3400 0.3599 0.3284 0.3500 44,207 +0.02(+6.48%)
Jan 20, 2023 0.3298 0.3298 0.3287 0.3287 350 +0.00(+1.48%)
Jan 19, 2023 0.3239 0.3239 0.3031 0.3239 21,100 -0.00(-1.40%)
Jan 18, 2023 0.3410 0.3410 0.3150 0.3285 9,750 +0.00(+0.31%)
Jan 17, 2023 0.3318 0.3318 0.3235 0.3275 3,266 +0.03(+11.09%)
Jan 13, 2023 0.3000 0.3000 0.2948 0.2948 1,003 -0.01(-1.73%)
Jan 12, 2023 0.3182 0.3183 0.3000 0.3000 13,067 -0.02(-7.03%)
Jan 11, 2023 0.3227 0.3227 0.3227 0.3227 2,050 +0.02(+6.08%)
Jan 10, 2023 0.2854 0.3145 0.2854 0.3042 1,301 +0.04(+16.96%)
Jan 09, 2023 0.2601 0.2601 0.2601 0.2601 100 -0.01(-3.88%)
Jan 06, 2023 0.2619 0.2774 0.2600 0.2706 23,860 +0.01(+4.08%)
Jan 05, 2023 0.2567 0.2600 0.2534 0.2600 9,000 +0.00(+1.29%)
Jan 04, 2023 0.2648 0.2648 0.2561 0.2567 1,135 +0.00(+1.54%)
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.