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

Entertainment One Ltd (OP: ENTMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 6.150 6.150 6.150 1 +0.00(+0.00%)
Apr 29, 2019 6.150 6.150 6.150 21 +0.00(+0.00%)
Apr 26, 2019 6.150 6.150 6.150 6.150 100 +0.07(+1.15%)
Apr 25, 2019 6.080 6.080 6.080 6.080 231 +0.08(+1.33%)
Apr 23, 2019 6.000 6.000 6.000 0 +0.15(+2.56%)
Apr 22, 2019 6.100 6.100 5.850 5.850 471 -0.11(-1.85%)
Apr 18, 2019 5.960 5.960 5.960 5.960 400 -0.04(-0.67%)
Apr 17, 2019 6.050 6.050 6.000 6.000 2,059 -0.10(-1.64%)
Apr 16, 2019 6.000 6.200 5.800 6.100 7,113 -0.10(-1.61%)
Apr 15, 2019 6.200 6.200 6.200 6.200 500 +0.20(+3.33%)
Apr 12, 2019 6.100 6.100 6.000 6.000 300 +0.15(+2.56%)
Apr 11, 2019 5.850 5.850 5.850 27 +0.00(+0.00%)
Apr 09, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Apr 05, 2019 5.850 5.850 5.850 0 +0.15(+2.63%)
Apr 04, 2019 5.700 5.700 5.700 8 +0.00(+0.00%)
Apr 03, 2019 5.700 5.700 5.700 58 +0.00(+0.00%)
Apr 02, 2019 5.650 5.700 5.650 5.700 2,342 +0.05(+0.88%)
Apr 01, 2019 5.900 5.900 5.650 5.650 695 -0.13(-2.25%)
Mar 29, 2019 5.780 5.780 5.780 5.780 1,300 +0.38(+7.04%)
Mar 28, 2019 5.400 5.400 5.400 4 +0.00(+0.00%)
Mar 27, 2019 5.400 5.400 5.400 5.400 371 -0.05(-0.92%)
Mar 26, 2019 5.450 5.450 5.450 20 +0.00(+0.00%)
Mar 25, 2019 5.400 5.450 5.400 5.450 878 -0.10(-1.80%)
Mar 22, 2019 5.550 5.550 5.550 5.550 100 -0.15(-2.63%)
Mar 21, 2019 5.700 5.700 5.700 1 +0.00(+0.00%)
Mar 20, 2019 5.700 5.700 5.700 5.700 797 -0.15(-2.56%)
Mar 19, 2019 5.850 5.850 5.850 5.850 570 +0.29(+5.22%)
Mar 18, 2019 5.560 5.560 5.560 50 +0.00(+0.00%)
Mar 15, 2019 5.560 5.560 5.560 5.560 400 +0.04(+0.72%)
Mar 14, 2019 5.520 5.520 5.520 5.520 700 -0.01(-0.15%)
Mar 13, 2019 5.528 5.528 5.528 5.528 383 +0.03(+0.52%)
Mar 07, 2019 5.500 5.500 5.500 0 -0.19(-3.34%)
Mar 06, 2019 5.650 5.690 5.650 5.690 517 +0.09(+1.61%)
Mar 04, 2019 5.600 5.600 5.600 0 +0.06(+1.01%)
Feb 28, 2019 5.544 5.544 5.544 0 +0.07(+1.28%)
Feb 27, 2019 5.600 5.600 5.474 2,000 -0.13(-2.25%)
Feb 26, 2019 5.559 5.600 5.559 5.600 4,250 +0.03(+0.50%)
Feb 25, 2019 5.572 5.572 5.572 5.572 4,000 +0.12(+2.24%)
Feb 22, 2019 5.450 5.450 5.450 5.450 5,200 +0.12(+2.24%)
Feb 21, 2019 5.330 5.330 5.330 5.330 4,000 -0.07(-1.29%)
Feb 20, 2019 5.320 5.400 5.320 5.400 4,878 +0.15(+2.86%)
Feb 19, 2019 5.256 5.256 5.250 5.250 9,122 +0.07(+1.37%)
Feb 14, 2019 5.179 5.179 5.179 0 +0.10(+2.00%)
Feb 11, 2019 5.077 5.077 5.077 0 -0.14(-2.73%)
Feb 05, 2019 5.220 5.220 5.220 0 +0.17(+3.37%)
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.