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 (%)
Sep 30, 2019 6.850 6.850 6.850 6.850 10,017 -0.15(-2.14%)
Sep 25, 2019 7.000 7.000 7.000 0 -0.01(-0.14%)
Sep 24, 2019 7.010 7.010 7.010 7.010 2,063 -0.07(-0.99%)
Sep 23, 2019 7.050 7.100 7.050 7.080 3,112 +0.10(+1.43%)
Sep 18, 2019 6.980 6.980 6.980 0 -0.07(-0.99%)
Sep 17, 2019 7.050 7.050 7.050 7.050 227 -0.09(-1.21%)
Sep 16, 2019 7.140 7.140 7.136 44,010 -0.00(-0.05%)
Sep 13, 2019 7.100 7.140 7.100 7.140 200 +0.04(+0.56%)
Sep 11, 2019 7.100 7.100 7.100 0 +0.04(+0.57%)
Sep 10, 2019 7.050 7.118 6.500 7.060 101,341 +0.06(+0.86%)
Sep 09, 2019 7.000 7.000 7.000 7.000 309 -0.13(-1.82%)
Sep 06, 2019 7.130 7.130 7.130 7.130 100 -0.02(-0.28%)
Sep 05, 2019 7.180 7.180 7.150 7.150 4,737 +0.05(+0.70%)
Sep 04, 2019 7.100 7.100 7.100 7.100 128 +0.25(+3.65%)
Sep 03, 2019 6.920 7.000 6.850 6.850 1,137 -0.20(-2.84%)
Aug 30, 2019 7.000 7.050 7.000 7.050 1,000 -0.05(-0.70%)
Aug 29, 2019 7.100 7.129 7.100 7.100 37,844 +0.05(+0.71%)
Aug 28, 2019 7.050 7.050 7.050 7.050 4,509 -0.05(-0.70%)
Aug 27, 2019 7.100 7.100 7.100 7.100 7,704 -0.10(-1.39%)
Aug 26, 2019 7.980 7.980 5.000 7.200 5,200 -0.78(-9.77%)
Aug 23, 2019 6.360 7.980 6.360 7.980 66,200 +2.73(+52.00%)
Aug 21, 2019 5.250 5.250 5.250 0 +0.45(+9.38%)
Aug 19, 2019 4.800 4.800 4.800 0 +0.02(+0.42%)
Aug 16, 2019 4.780 4.780 4.780 4.780 400 +0.03(+0.63%)
Aug 15, 2019 4.760 4.760 4.720 4.750 2,189 -0.10(-2.06%)
Aug 14, 2019 4.850 4.850 4.850 4.850 130 -0.10(-2.02%)
Aug 13, 2019 4.950 4.950 4.950 4.950 2,228 -0.05(-1.00%)
Aug 12, 2019 5.000 5.000 5.000 5.000 150 -0.30(-5.66%)
Aug 08, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 07, 2019 5.150 5.300 5.150 5.300 1,325 +0.30(+6.00%)
Aug 06, 2019 5.000 5.000 5.000 5.000 900 +0.00(+0.00%)
Aug 05, 2019 5.000 5.000 5.000 5.000 9,890 -0.53(-9.58%)
Aug 02, 2019 5.100 5.530 5.100 5.530 1,900 +0.28(+5.33%)
Aug 01, 2019 5.250 5.250 5.250 5.250 321 -0.27(-4.89%)
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%)
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.