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 (%)
Jul 30, 2021 0.9686 1.000 0.9646 0.9875 24,757 +0.00(+0.37%)
Jul 29, 2021 0.9701 0.9930 0.9701 0.9839 7,462 +0.02(+2.44%)
Jul 28, 2021 0.9803 0.9904 0.9577 0.9605 5,471 -0.02(-1.99%)
Jul 27, 2021 0.9810 0.9875 0.9800 0.9800 889 -0.00(-0.36%)
Jul 26, 2021 0.9647 1.020 0.9647 0.9835 12,164 +0.03(+3.58%)
Jul 23, 2021 1.002 1.002 0.9470 0.9495 20,638 -0.05(-5.05%)
Jul 22, 2021 0.9385 1.039 0.9385 1.000 14,347 +0.06(+6.75%)
Jul 21, 2021 0.9461 0.9931 0.9235 0.9368 18,628 -0.02(-1.76%)
Jul 20, 2021 0.9858 0.9900 0.9426 0.9536 35,176 -0.02(-1.60%)
Jul 19, 2021 0.9944 0.9944 0.9377 0.9691 134,890 -0.07(-6.87%)
Jul 16, 2021 1.004 1.041 0.9915 1.041 8,190 +0.04(+4.06%)
Jul 15, 2021 1.000 1.010 0.9700 1.000 14,683 +0.00(+0.00%)
Jul 14, 2021 1.090 1.100 1.000 1.000 96,896 -0.09(-8.26%)
Jul 13, 2021 1.130 1.144 1.090 1.090 13,517 -0.04(-3.54%)
Jul 12, 2021 1.180 1.180 1.130 1.130 14,702 -0.04(-3.42%)
Jul 09, 2021 1.050 1.190 1.050 1.170 47,088 +0.06(+5.41%)
Jul 08, 2021 1.070 1.120 1.050 1.110 149,013 -0.04(-3.48%)
Jul 07, 2021 1.199 1.199 1.129 1.150 26,667 -0.06(-5.12%)
Jul 06, 2021 1.190 1.230 1.160 1.212 14,353 -0.02(-1.50%)
Jul 02, 2021 1.119 1.250 1.100 1.231 10,684 +0.02(+1.70%)
Jul 01, 2021 1.110 1.210 1.100 1.210 12,684 +0.09(+8.04%)
Jun 30, 2021 1.163 1.190 1.120 1.120 39,291 -0.06(-5.08%)
Jun 29, 2021 1.260 1.260 1.170 1.180 22,225 -0.09(-7.09%)
Jun 28, 2021 1.150 1.290 1.120 1.270 72,242 +0.15(+13.39%)
Jun 25, 2021 1.000 1.120 1.000 1.120 21,698 +0.06(+5.66%)
Jun 24, 2021 1.070 1.083 1.060 1.060 7,484 -0.01(-0.94%)
Jun 23, 2021 1.079 1.100 1.020 1.070 66,701 +0.04(+3.95%)
Jun 22, 2021 1.070 1.087 1.010 1.029 55,765 -0.04(-3.79%)
Jun 21, 2021 1.080 1.090 1.070 1.070 18,294 -0.04(-3.60%)
Jun 18, 2021 1.150 1.150 1.080 1.110 21,834 -0.00(-0.26%)
Jun 17, 2021 1.081 1.140 1.080 1.113 78,011 +0.01(+1.17%)
Jun 16, 2021 1.073 1.110 1.070 1.100 23,624 +0.01(+0.92%)
Jun 15, 2021 1.100 1.110 1.070 1.090 62,956 -0.01(-1.36%)
Jun 14, 2021 1.130 1.130 1.080 1.105 23,598 -0.01(-0.90%)
Jun 11, 2021 1.134 1.134 1.100 1.115 35,937 -0.01(-1.33%)
Jun 10, 2021 1.110 1.133 1.100 1.130 45,180 +0.00(+0.05%)
Jun 09, 2021 1.150 1.150 1.120 1.129 37,170 -0.02(-1.74%)
Jun 08, 2021 1.150 1.154 1.110 1.149 65,451 +0.01(+0.77%)
Jun 07, 2021 1.120 1.150 1.120 1.141 44,602 +0.02(+2.10%)
Jun 04, 2021 1.124 1.150 1.110 1.117 35,722 -0.00(-0.26%)
Jun 03, 2021 1.200 1.200 1.110 1.120 30,875 -0.05(-4.27%)
Jun 02, 2021 1.185 1.185 1.140 1.170 20,091 +0.02(+1.74%)
Jun 01, 2021 1.220 1.460 1.129 1.150 308,297 +0.02(+1.77%)
May 28, 2021 1.148 1.148 1.105 1.130 42,220 -0.02(-1.73%)
May 27, 2021 1.192 1.250 1.100 1.150 95,889 -0.10(-8.01%)
May 26, 2021 1.270 1.300 1.240 1.250 19,719 -0.03(-2.34%)
May 25, 2021 1.290 1.320 1.280 1.280 6,622 -0.02(-1.54%)
May 24, 2021 1.285 1.400 1.270 1.300 6,403 +0.01(+0.82%)
May 21, 2021 1.340 1.350 1.279 1.289 5,478 -0.03(-1.95%)
May 20, 2021 1.259 1.360 1.250 1.315 9,629 +0.06(+5.20%)
May 19, 2021 1.370 1.370 1.230 1.250 57,861 -0.11(-8.09%)
May 18, 2021 1.350 1.360 1.310 1.360 22,680 +0.01(+0.74%)
May 17, 2021 1.375 1.410 1.313 1.350 18,386 -0.01(-0.69%)
May 14, 2021 1.250 1.393 1.250 1.359 26,672 +0.10(+7.89%)
May 13, 2021 1.210 1.456 1.210 1.260 35,967 +0.02(+2.02%)
May 12, 2021 1.350 1.421 1.220 1.235 78,031 -0.11(-8.52%)
May 11, 2021 1.290 1.350 1.200 1.350 83,855 -0.02(-1.49%)
May 10, 2021 1.450 1.465 1.348 1.370 65,678 -0.11(-7.41%)
May 07, 2021 1.430 1.530 1.420 1.480 49,542 +0.08(+5.71%)
May 06, 2021 1.492 1.550 1.400 1.400 81,373 -0.10(-6.67%)
May 05, 2021 1.378 1.550 1.352 1.500 43,246 +0.12(+8.53%)
May 04, 2021 1.460 1.474 1.350 1.382 64,590 -0.08(-5.34%)
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.