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 (%)
Sep 30, 2021 1.070 1.090 1.030 1.050 84,321 -0.01(-0.75%)
Sep 29, 2021 1.069 1.100 1.020 1.058 106,718 +0.07(+6.87%)
Sep 28, 2021 1.150 1.150 0.9899 0.9899 133,784 -0.11(-10.01%)
Sep 27, 2021 1.070 1.150 1.050 1.100 341,949 +0.03(+2.80%)
Sep 24, 2021 1.020 1.070 0.9500 1.070 171,076 +0.07(+7.00%)
Sep 23, 2021 0.8275 1.000 0.8107 1.000 94,460 +0.21(+26.14%)
Sep 22, 2021 0.7580 0.8090 0.7580 0.7928 32,201 -0.01(-1.69%)
Sep 21, 2021 0.7833 0.8130 0.7775 0.8064 95,090 +0.03(+4.00%)
Sep 20, 2021 0.8000 0.8472 0.7552 0.7754 146,907 +0.00(+0.44%)
Sep 17, 2021 0.7749 0.8000 0.7601 0.7720 18,430 +0.01(+0.95%)
Sep 16, 2021 0.7941 0.7941 0.7500 0.7647 9,943 -0.03(-4.15%)
Sep 15, 2021 0.8017 0.8355 0.7801 0.7978 31,870 +0.01(+1.17%)
Sep 14, 2021 0.7815 0.7895 0.7548 0.7886 30,007 -0.00(-0.18%)
Sep 13, 2021 0.8150 0.8150 0.7900 0.7900 13,309 -0.01(-1.41%)
Sep 10, 2021 0.8258 0.8258 0.7892 0.8013 26,173 +0.01(+0.84%)
Sep 09, 2021 0.7942 0.8036 0.7882 0.7946 23,972 +0.00(+0.51%)
Sep 08, 2021 0.8268 0.8300 0.7847 0.7906 10,892 -0.01(-1.48%)
Sep 07, 2021 0.7967 0.8480 0.7967 0.8025 21,432 -0.01(-0.68%)
Sep 03, 2021 0.8242 0.8249 0.7969 0.8080 44,490 -0.00(-0.43%)
Sep 02, 2021 0.8055 0.8217 0.7960 0.8115 22,134 +0.02(+2.98%)
Sep 01, 2021 0.8040 0.8045 0.7859 0.7880 8,628 -0.01(-1.40%)
Aug 31, 2021 0.8000 0.8045 0.7787 0.7992 11,397 +0.00(+0.11%)
Aug 30, 2021 0.8150 0.8283 0.7755 0.7983 52,909 -0.01(-1.07%)
Aug 27, 2021 0.8140 0.8247 0.8024 0.8069 16,834 -0.01(-0.74%)
Aug 26, 2021 0.8532 0.8675 0.7954 0.8129 24,355 -0.04(-4.47%)
Aug 25, 2021 0.7968 0.8610 0.7968 0.8509 51,110 +0.06(+7.02%)
Aug 24, 2021 0.7869 0.8236 0.7764 0.7951 12,906 +0.02(+1.94%)
Aug 23, 2021 0.8526 0.8526 0.7499 0.7800 23,717 +0.04(+5.21%)
Aug 20, 2021 0.7394 0.7435 0.7292 0.7414 14,957 +0.00(+0.42%)
Aug 19, 2021 0.7809 0.7809 0.7383 0.7383 29,689 -0.06(-7.71%)
Aug 18, 2021 0.7850 0.8200 0.7850 0.8000 31,518 -0.02(-2.44%)
Aug 17, 2021 0.8340 0.8940 0.8000 0.8200 22,253 -0.02(-1.81%)
Aug 16, 2021 0.8470 0.8871 0.8240 0.8351 20,321 -0.02(-2.60%)
Aug 13, 2021 0.8822 0.8822 0.8178 0.8574 44,575 -0.04(-4.25%)
Aug 12, 2021 0.9230 0.9230 0.8809 0.8955 32,233 -0.02(-2.40%)
Aug 11, 2021 0.9482 0.9482 0.9175 0.9175 7,883 -0.04(-3.86%)
Aug 10, 2021 0.9508 0.9562 0.9395 0.9543 20,437 +0.00(+0.17%)
Aug 09, 2021 0.9539 0.9751 0.9492 0.9527 14,640 -0.05(-4.57%)
Aug 06, 2021 1.000 1.000 0.9872 0.9983 24,055 +0.05(+4.89%)
Aug 05, 2021 0.9800 0.9844 0.9518 0.9518 12,059 +0.01(+0.79%)
Aug 04, 2021 0.9789 0.9858 0.9435 0.9443 42,940 -0.01(-0.60%)
Aug 03, 2021 0.9700 0.9702 0.9429 0.9500 54,780 -0.03(-2.56%)
Aug 02, 2021 0.9750 0.9750 0.9500 0.9750 6,184 -0.01(-1.27%)
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%)
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.