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 (%)
Jul 30, 2019 5.520 5.520 5.520 0 +0.27(+5.14%)
Jul 29, 2019 5.250 5.250 5.250 5.250 5,990 -0.35(-6.25%)
Jul 26, 2019 5.600 5.600 5.600 99 +0.00(+0.00%)
Jul 25, 2019 5.600 5.600 5.600 98 +0.00(+0.00%)
Jul 24, 2019 5.600 5.600 5.600 5.600 3,655 +0.20(+3.70%)
Jul 22, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jul 19, 2019 5.400 5.400 5.400 5.400 47,500 +0.16(+3.13%)
Jul 17, 2019 5.236 5.236 5.236 0 +0.02(+0.30%)
Jul 16, 2019 5.220 5.220 5.220 0 +0.00(+0.00%)
Jul 15, 2019 5.210 5.250 5.210 5.220 439 -0.08(-1.51%)
Jul 12, 2019 5.300 5.300 5.300 5.300 1,800 +0.10(+1.92%)
Jul 11, 2019 5.200 5.200 5.200 5.200 125 +0.01(+0.19%)
Jul 10, 2019 5.190 5.190 5.190 5.190 190 +0.19(+3.80%)
Jul 09, 2019 5.000 5.000 5.000 5.000 267 +0.00(+0.00%)
Jul 05, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 03, 2019 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Jul 02, 2019 4.100 5.000 4.100 5.000 1,971 +0.00(+0.00%)
Jun 28, 2019 5.000 5.000 5.000 0 +0.05(+1.01%)
Jun 26, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 24, 2019 4.950 4.950 4.950 0 +0.21(+4.43%)
Jun 21, 2019 4.740 4.740 4.740 4.740 100 +0.69(+17.04%)
Jun 20, 2019 4.810 4.810 4.050 4.050 981 -0.75(-15.62%)
Jun 19, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 18, 2019 4.800 4.800 4.800 4.800 1,870 +0.00(+0.00%)
Jun 17, 2019 4.800 4.800 4.800 4.800 218 +0.05(+1.05%)
Jun 13, 2019 4.750 4.750 4.750 0 +0.05(+1.06%)
Jun 11, 2019 4.700 4.700 4.700 0 -0.38(-7.48%)
Jun 10, 2019 5.080 5.080 5.080 41 +0.00(+0.00%)
Jun 07, 2019 5.080 5.080 5.080 5.080 400 -0.02(-0.39%)
Jun 06, 2019 5.100 5.100 5.100 5.100 880 +0.75(+17.24%)
Jun 05, 2019 4.050 4.350 4.050 4.350 1,284 -0.91(-17.30%)
Jun 04, 2019 5.220 5.260 4.050 5.260 2,294 -0.14(-2.59%)
May 30, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
May 29, 2019 5.400 5.400 5.400 5.400 314 +0.22(+4.25%)
May 28, 2019 5.180 5.180 5.180 170 +0.00(+0.00%)
May 23, 2019 5.180 5.180 5.180 0 -0.07(-1.33%)
May 22, 2019 5.250 5.250 5.250 5.250 1,423 +0.15(+2.94%)
May 21, 2019 5.800 5.800 4.050 5.100 2,047 -0.70(-12.07%)
May 20, 2019 5.800 5.800 5.800 5.800 231 -0.05(-0.85%)
May 17, 2019 5.900 5.900 5.850 5.850 300 -0.05(-0.85%)
May 16, 2019 5.950 5.950 5.900 5.900 442 +0.10(+1.72%)
May 13, 2019 5.800 5.800 5.800 0 -0.45(-7.20%)
May 10, 2019 6.250 6.250 6.250 37 +0.00(+0.00%)
May 07, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
May 06, 2019 6.250 6.250 6.250 6.250 589 +0.00(+0.00%)
May 02, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
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.