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, 2022 0.4773 0.4832 0.4631 0.4691 30,922 -0.03(-5.29%)
Sep 29, 2022 0.5430 0.5430 0.4625 0.4953 137,993 -0.01(-2.54%)
Sep 28, 2022 0.4801 0.5082 0.4620 0.5082 65,694 +0.06(+13.03%)
Sep 27, 2022 0.4040 0.4500 0.4040 0.4496 68,842 +0.04(+10.88%)
Sep 23, 2022 0.4055 27 -0.03(-6.05%)
Sep 22, 2022 0.4800 0.4800 0.4316 0.4316 30,750 +0.01(+2.54%)
Sep 21, 2022 0.3907 0.4209 0.3907 0.4209 567 +0.03(+8.68%)
Sep 20, 2022 0.3873 0.3873 0.3873 0.3873 250 -0.00(-0.18%)
Sep 19, 2022 0.3933 0.4000 0.3880 0.3880 37,040 -0.01(-2.95%)
Sep 16, 2022 0.3998 0.3998 0.3998 0.3998 211 +0.00(+1.22%)
Sep 15, 2022 0.3959 0.3973 0.3950 0.3950 1,817 +0.05(+15.77%)
Sep 14, 2022 0.3412 0.3412 0.3412 0.3412 1,036 -0.03(-9.18%)
Sep 13, 2022 0.3503 0.3757 0.3503 0.3757 6,100 +0.04(+10.53%)
Sep 09, 2022 0.3399 25 +0.02(+4.65%)
Sep 06, 2022 0.3248 1 -0.02(-7.01%)
Sep 02, 2022 0.3570 0.3570 0.3493 0.3493 5,491 -0.01(-3.80%)
Sep 01, 2022 0.3722 0.3722 0.3625 0.3631 9,129 -0.02(-4.09%)
Aug 31, 2022 0.3772 0.3786 0.3696 0.3786 2,110 +0.00(+1.15%)
Aug 29, 2022 0.3743 3 +0.00(+0.29%)
Aug 26, 2022 0.3763 0.3763 0.3732 0.3732 510 -0.01(-1.79%)
Aug 25, 2022 0.3750 0.3800 0.3750 0.3800 7,920 +0.00(+0.26%)
Aug 24, 2022 0.3790 0.3790 0.3790 0.3790 1,002 +0.00(+1.07%)
Aug 23, 2022 0.3750 0.3750 0.3750 0.3750 7,610 +0.00(+0.83%)
Aug 22, 2022 0.3650 0.3719 0.3592 0.3719 2,894 -0.02(-4.62%)
Aug 19, 2022 0.3827 0.3899 0.3664 0.3899 10,970 +0.01(+1.77%)
Aug 18, 2022 0.3900 0.3920 0.3759 0.3831 7,984 -0.01(-1.47%)
Aug 17, 2022 0.3800 0.3896 0.3800 0.3888 6,774 -0.01(-3.48%)
Aug 16, 2022 0.4170 0.4170 0.4000 0.4028 1,640 -0.01(-3.54%)
Aug 15, 2022 0.4257 0.4354 0.4176 0.4176 4,489 -0.02(-5.09%)
Aug 12, 2022 0.4489 0.4489 0.4400 0.4400 4,055 +0.00(+0.73%)
Aug 11, 2022 0.4300 0.4655 0.4300 0.4368 18,111 +0.01(+1.68%)
Aug 10, 2022 0.4139 0.4300 0.4139 0.4296 4,047 +0.02(+4.22%)
Aug 09, 2022 0.4122 0.4122 0.4122 0.4122 1,650 +0.01(+2.79%)
Aug 08, 2022 0.3989 0.4097 0.3935 0.4010 3,177 -0.00(-0.10%)
Aug 05, 2022 0.4020 0.4020 0.4014 0.4014 2,806 -0.00(-0.05%)
Aug 04, 2022 0.4015 0.4016 0.3992 0.4016 4,000 -0.01(-2.10%)
Aug 03, 2022 0.4201 0.4201 0.4046 0.4102 11,081 +0.01(+1.28%)
Aug 02, 2022 0.3781 0.4137 0.3744 0.4050 23,708 +0.03(+8.99%)
Aug 01, 2022 0.3810 0.3810 0.3710 0.3716 1,433 -0.02(-4.72%)
Jul 29, 2022 0.3780 0.3900 0.3780 0.3900 28,083 +0.01(+2.88%)
Jul 28, 2022 0.3790 0.3791 0.3790 0.3791 2,576 +0.00(+0.03%)
Jul 27, 2022 0.3724 0.3790 0.3724 0.3790 1,300 +0.01(+1.91%)
Jul 26, 2022 0.3719 0.3719 0.3719 0.3719 404 -0.02(-5.03%)
Jul 25, 2022 0.3916 0.3916 0.3916 0.3916 471 +0.00(+0.41%)
Jul 22, 2022 0.4020 0.4020 0.3866 0.3900 3,166 +0.00(+1.14%)
Jul 21, 2022 0.3856 0.3856 0.3856 0.3856 253 +0.01(+1.47%)
Jul 20, 2022 0.3807 0.3807 0.3800 0.3800 320 +0.00(+1.28%)
Jul 19, 2022 0.3754 0.3761 0.3724 0.3752 6,472 -0.01(-1.50%)
Jul 18, 2022 0.3729 0.3809 0.3691 0.3809 7,527 +0.02(+4.41%)
Jul 15, 2022 0.3646 0.3650 0.3646 0.3648 1,761 +0.01(+3.75%)
Jul 14, 2022 0.3586 0.3648 0.3516 0.3516 9,177 -0.04(-9.85%)
Jul 13, 2022 0.4038 0.4038 0.3900 0.3900 7,889 -0.03(-8.24%)
Jul 12, 2022 0.4273 0.4273 0.4212 0.4250 2,542 -0.01(-3.08%)
Jul 11, 2022 0.4132 0.4500 0.4132 0.4385 5,978 +0.05(+12.78%)
Jul 08, 2022 0.3888 0.3888 0.3550 0.3888 700 +0.04(+10.20%)
Jul 07, 2022 0.3612 0.3612 0.3434 0.3528 22,412 -0.00(-1.29%)
Jul 06, 2022 0.3730 0.3852 0.3574 0.3574 14,080 -0.01(-2.00%)
Jul 05, 2022 0.3883 0.4200 0.3647 0.3647 29,240 -0.09(-18.96%)
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.