Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ese Entertainment Inc (OP: ENTEF )

0.0751 -0.0046 (-5.77%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 16, 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 (%)
May 27, 2022 0.5369 60 +0.01(+1.78%)
May 26, 2022 0.5284 0.5350 0.5200 0.5275 14,987 -0.01(-1.40%)
May 25, 2022 0.5258 0.5410 0.5198 0.5350 9,500 -0.03(-5.26%)
May 24, 2022 0.5700 0.5877 0.5642 0.5647 4,395 -0.06(-8.92%)
May 23, 2022 0.6000 0.6200 0.6000 0.6200 4,185 +0.04(+7.30%)
May 20, 2022 0.5876 0.5876 0.5480 0.5778 6,310 -0.01(-1.80%)
May 19, 2022 0.6122 0.6122 0.5823 0.5884 8,011 -0.05(-8.51%)
May 18, 2022 0.6431 0.6431 0.6431 0.6431 3,841 -0.01(-1.82%)
May 17, 2022 0.6491 0.6670 0.6491 0.6550 31,118 +0.04(+7.15%)
May 16, 2022 0.5800 0.6113 0.5800 0.6113 11,877 +0.04(+6.31%)
May 13, 2022 0.5016 0.5800 0.5014 0.5750 23,321 +0.08(+16.40%)
May 12, 2022 0.5263 0.5490 0.4800 0.4940 58,640 -0.03(-5.20%)
May 11, 2022 0.5730 0.5730 0.5202 0.5211 20,090 -0.04(-7.62%)
May 10, 2022 0.5850 0.5850 0.5641 0.5641 2,995 -0.04(-7.10%)
May 09, 2022 0.6301 0.6373 0.5953 0.6072 45,947 -0.05(-7.72%)
May 06, 2022 0.6581 0.6711 0.6403 0.6580 8,785 -0.01(-0.75%)
May 05, 2022 0.6800 0.6800 0.6570 0.6630 21,014 -0.03(-3.91%)
May 04, 2022 0.6840 0.6950 0.6840 0.6900 4,100 -0.01(-2.11%)
May 03, 2022 0.6900 0.7049 0.6900 0.7049 4,471 -0.01(-0.72%)
May 02, 2022 0.7024 0.7100 0.6949 0.7100 6,206 -0.01(-1.05%)
Apr 29, 2022 0.7340 0.7340 0.7126 0.7175 2,989 -0.02(-2.25%)
Apr 28, 2022 0.7350 0.7350 0.7340 0.7340 1,245 -0.00(-0.16%)
Apr 27, 2022 0.7350 0.7529 0.7273 0.7352 6,660 +0.01(+0.75%)
Apr 26, 2022 0.7384 0.7607 0.7297 0.7297 5,725 -0.04(-4.61%)
Apr 25, 2022 0.7703 0.7796 0.7518 0.7650 7,752 +0.03(+3.95%)
Apr 22, 2022 0.7370 0.7378 0.7358 0.7359 3,459 +0.01(+0.70%)
Apr 21, 2022 0.7374 0.7613 0.7260 0.7308 30,912 +0.00(+0.11%)
Apr 20, 2022 0.7272 0.7300 0.7200 0.7300 28,929 +0.04(+6.57%)
Apr 19, 2022 0.6631 0.6850 0.6630 0.6850 20,325 +0.02(+2.24%)
Apr 18, 2022 0.6500 0.6700 0.6500 0.6700 44,580 +0.01(+2.26%)
Apr 14, 2022 0.6621 0.6748 0.6500 0.6552 29,494 -0.04(-5.75%)
Apr 13, 2022 0.7200 0.7200 0.6748 0.6952 80,830 -0.02(-3.44%)
Apr 12, 2022 0.7200 0.7389 0.7200 0.7200 3,239 -0.01(-0.81%)
Apr 11, 2022 0.7400 0.7400 0.7200 0.7259 4,824 +0.01(+0.82%)
Apr 08, 2022 0.7406 0.7583 0.7200 0.7200 19,834 -0.04(-5.24%)
Apr 07, 2022 0.7645 0.7645 0.7598 0.7598 2,266 +0.01(+1.31%)
Apr 06, 2022 0.7634 0.7634 0.7500 0.7500 2,850 -0.04(-5.16%)
Apr 05, 2022 0.7950 0.7950 0.7758 0.7908 2,464 +0.02(+3.17%)
Apr 04, 2022 0.7710 0.8049 0.7660 0.7665 10,072 -0.00(-0.05%)
Apr 01, 2022 0.7500 0.7714 0.7500 0.7669 12,414 -0.00(-0.40%)
Mar 31, 2022 0.7797 0.7818 0.7609 0.7700 17,753 -0.01(-0.66%)
Mar 30, 2022 0.7687 0.7805 0.7687 0.7751 3,795 +0.01(+1.68%)
Mar 29, 2022 0.7789 0.7789 0.7617 0.7623 8,210 -0.04(-5.01%)
Mar 28, 2022 0.8025 0.8025 0.7625 0.8025 2,305 -0.00(-0.45%)
Mar 25, 2022 0.8039 0.8061 0.7781 0.8061 16,150 +0.03(+3.57%)
Mar 24, 2022 0.8635 0.8655 0.7783 0.7783 39,362 -0.08(-9.05%)
Mar 23, 2022 0.8129 0.8573 0.8097 0.8557 10,660 +0.04(+4.35%)
Mar 22, 2022 0.7800 0.8400 0.7650 0.8200 44,673 +0.09(+12.82%)
Mar 21, 2022 0.7180 0.7512 0.7010 0.7268 21,983 -0.02(-3.24%)
Mar 18, 2022 0.7428 0.7736 0.7428 0.7511 14,085 +0.01(+1.86%)
Mar 17, 2022 0.7509 0.7532 0.7374 0.7374 9,225 -0.01(-0.78%)
Mar 16, 2022 0.7354 0.7500 0.7117 0.7432 1,867 +0.03(+3.77%)
Mar 15, 2022 0.7320 0.7372 0.7005 0.7162 28,574 -0.02(-2.58%)
Mar 14, 2022 0.7714 0.7765 0.7352 0.7352 33,499 -0.04(-5.55%)
Mar 11, 2022 0.7600 0.7784 0.7440 0.7784 17,368 +0.03(+4.48%)
Mar 10, 2022 0.7578 0.7578 0.7390 0.7450 49,456 -0.01(-0.67%)
Mar 09, 2022 0.7390 0.7754 0.7390 0.7500 47,352 +0.00(+0.00%)
Mar 08, 2022 0.7588 0.7763 0.7350 0.7500 17,512 +0.02(+2.87%)
Mar 07, 2022 0.8000 0.8000 0.7291 0.7291 30,581 -0.08(-10.41%)
Mar 04, 2022 0.8304 0.8597 0.7903 0.8138 87,574 -0.00(-0.02%)
Mar 03, 2022 0.8556 0.8556 0.8140 0.8140 13,219 -0.04(-4.24%)
Mar 02, 2022 0.8910 0.8910 0.8372 0.8500 19,603 +0.01(+1.19%)
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.