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

Ese Entertainment Inc (OP: ENTEF )

0.0848 -0.0045 (-5.04%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 8, 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 (%)
Apr 30, 2024 0.0689 0.0750 0.0675 0.0703 127,300 +0.00(+4.77%)
Apr 29, 2024 0.0613 0.0709 0.0613 0.0671 433,200 +0.00(+1.05%)
Apr 26, 2024 0.0715 0.0729 0.0664 0.0664 10,605 -0.00(-4.73%)
Apr 25, 2024 0.0670 0.0779 0.0650 0.0697 58,700 -0.01(-10.76%)
Apr 24, 2024 0.0779 0.0800 0.0779 0.0781 18,500 -0.00(-1.01%)
Apr 23, 2024 0.0900 0.0900 0.0710 0.0789 45,800 -0.00(-1.38%)
Apr 22, 2024 0.0900 0.0954 0.0751 0.0800 237,882 -0.02(-17.10%)
Apr 19, 2024 0.1030 0.1030 0.0950 0.0965 400,198 -0.01(-5.39%)
Apr 18, 2024 0.1011 0.1043 0.0973 0.1020 113,976 -0.00(-0.20%)
Apr 17, 2024 0.1014 0.1033 0.1002 0.1022 26,395 -0.00(-0.20%)
Apr 16, 2024 0.1019 0.1046 0.0985 0.1024 132,800 -0.00(-0.49%)
Apr 15, 2024 0.0970 0.1029 0.0830 0.1029 561,357 +0.01(+7.41%)
Apr 12, 2024 0.1000 0.1023 0.0924 0.0958 112,980 -0.01(-6.08%)
Apr 11, 2024 0.0872 0.1037 0.0869 0.1020 437,750 +0.01(+14.61%)
Apr 10, 2024 0.0856 0.0890 0.0802 0.0890 359,005 +0.00(+5.70%)
Apr 09, 2024 0.0893 0.0930 0.0796 0.0842 403,244 -0.01(-8.97%)
Apr 08, 2024 0.0939 0.0941 0.0900 0.0925 62,100 -0.00(-1.39%)
Apr 05, 2024 0.0966 0.0966 0.0864 0.0938 191,371 -0.00(-2.90%)
Apr 04, 2024 0.0866 0.0966 0.0812 0.0966 574,390 +0.01(+8.42%)
Apr 03, 2024 0.0867 0.1019 0.0842 0.0891 526,089 -0.00(-0.22%)
Apr 02, 2024 0.0800 0.0894 0.0724 0.0893 1,064,751 +0.01(+9.57%)
Apr 01, 2024 0.0700 0.0861 0.0568 0.0815 2,231,111 +0.03(+63.98%)
Mar 28, 2024 0.0497 0.0497 0.0497 0.0497 250 -0.00(-4.42%)
Mar 27, 2024 0.0520 0.0520 0.0520 0.0520 100 -0.00(-3.53%)
Mar 26, 2024 0.0539 0.0539 0.0539 0.0539 2,000 +0.00(+7.37%)
Mar 25, 2024 0.0502 0.0502 0.0502 0.0502 100 +0.00(+2.45%)
Mar 22, 2024 0.0548 0.0548 0.0490 0.0490 900 -0.00(-2.39%)
Mar 21, 2024 0.0502 0.0502 0.0502 0.0502 200 -0.00(-2.14%)
Mar 20, 2024 0.0513 0.0513 0.0513 0.0513 1,002 +0.00(+0.39%)
Mar 19, 2024 0.0479 0.0511 0.0479 0.0511 4,264 +0.00(+7.35%)
Mar 14, 2024 0.0476 21 -0.01(-11.69%)
Mar 13, 2024 0.0569 0.0569 0.0539 0.0539 45,149 -0.00(-1.64%)
Mar 12, 2024 0.0548 0.0548 0.0548 0.0548 4,000 +0.01(+10.48%)
Mar 11, 2024 0.0496 0.0496 0.0469 0.0496 1,720 +0.00(+2.90%)
Mar 07, 2024 0.0482 100 +0.00(+10.30%)
Mar 05, 2024 0.0437 0 -0.00(-5.41%)
Feb 29, 2024 0.0462 20 +0.00(+7.94%)
Feb 28, 2024 0.0490 0.0493 0.0428 0.0428 11,950 -0.01(-16.08%)
Feb 27, 2024 0.0510 0.0510 0.0510 0.0510 1,000 -0.01(-9.89%)
Feb 22, 2024 0.0566 0 -0.00(-7.52%)
Feb 20, 2024 0.0612 2,055 +0.00(+8.70%)
Feb 16, 2024 0.0598 0.0598 0.0563 0.0563 1,220 -0.00(-4.74%)
Feb 15, 2024 0.0589 0.0591 0.0589 0.0591 21,149 +0.01(+9.65%)
Feb 14, 2024 0.0539 0.0614 0.0539 0.0539 12,000 -0.01(-13.62%)
Feb 13, 2024 0.0624 0.0624 0.0624 0.0624 1,508 -0.00(-6.87%)
Feb 12, 2024 0.0670 0.0670 0.0670 0.0670 3,750 +0.00(+3.88%)
Feb 09, 2024 0.0645 0.0645 0.0645 0.0645 2,500 +0.00(+1.10%)
Feb 08, 2024 0.0650 0.0650 0.0638 0.0638 7,553 -0.00(-2.74%)
Feb 07, 2024 0.0656 0.0656 0.0656 0.0656 10,000 -0.00(-6.82%)
Feb 06, 2024 0.0696 0.0708 0.0696 0.0704 1,900 -0.00(-2.63%)
Feb 02, 2024 0.0723 50 -0.00(-2.82%)
Jan 29, 2024 0.0744 5 +0.00(+3.05%)
Jan 26, 2024 0.0612 0.0722 0.0612 0.0722 10,990 +0.01(+24.91%)
Jan 25, 2024 0.0581 0.0630 0.0578 0.0578 12,100 -0.01(-8.69%)
Jan 24, 2024 0.0724 0.0727 0.0633 0.0633 19,450 -0.01(-17.36%)
Jan 23, 2024 0.0789 0.0789 0.0766 0.0766 2,670 +0.00(+4.64%)
Jan 22, 2024 0.0900 0.0900 0.0732 0.0732 33,528 -0.01(-7.69%)
Jan 17, 2024 0.0793 0 +0.01(+9.99%)
Jan 16, 2024 0.0806 0.0806 0.0697 0.0721 25,074 -0.02(-24.11%)
Jan 12, 2024 0.0949 0.0950 0.0949 0.0950 10,000 +0.00(+1.39%)
Jan 11, 2024 0.0830 0.0963 0.0830 0.0937 14,910 +0.02(+20.59%)
Jan 10, 2024 0.0700 0.0946 0.0700 0.0777 76,421 +0.02(+44.96%)
Jan 09, 2024 0.0532 0.0541 0.0499 0.0536 3,630 +0.00(+3.88%)
Jan 08, 2024 0.0410 0.0516 0.0410 0.0516 2,275 +0.00(+3.41%)
Jan 05, 2024 0.0516 0.0516 0.0499 0.0499 3,375 -0.01(-10.57%)
Jan 04, 2024 0.0558 0.0558 0.0558 0.0558 5,000 -0.00(-5.42%)
Jan 03, 2024 0.0558 0.0590 0.0558 0.0590 1,200 -0.01(-12.59%)
Jan 02, 2024 0.0600 0.0675 0.0584 0.0675 30,021 +0.01(+20.97%)
Dec 29, 2023 0.0593 0.0593 0.0558 0.0558 18,268 -0.00(-8.07%)
Dec 28, 2023 0.0578 0.0607 0.0558 0.0607 7,735 +0.00(+7.82%)
Dec 27, 2023 0.0600 0.0636 0.0563 0.0563 7,380 -0.00(-5.70%)
Dec 26, 2023 0.0597 0.0618 0.0597 0.0597 4,050 +0.00(+0.67%)
Dec 22, 2023 0.0593 0.0593 0.0593 0.0593 1,400 -0.00(-1.17%)
Dec 21, 2023 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+2.39%)
Dec 20, 2023 0.0590 0.0610 0.0559 0.0586 11,532 -0.00(-2.66%)
Dec 18, 2023 0.0602 0 +0.00(+2.56%)
Dec 15, 2023 0.0640 0.0640 0.0587 0.0587 6,600 -0.00(-0.34%)
Dec 14, 2023 0.0589 0.0589 0.0589 0.0589 8,225 -0.00(-4.07%)
Dec 13, 2023 0.0530 0.0631 0.0530 0.0614 56,500 +0.00(+1.99%)
Dec 12, 2023 0.0608 0.0608 0.0580 0.0602 8,000 +0.00(+3.44%)
Dec 11, 2023 0.0582 0.0582 0.0582 0.0582 15,000 -0.01(-12.74%)
Dec 08, 2023 0.0667 0.0667 0.0667 0.0667 1,300 -0.00(-1.19%)
Dec 07, 2023 0.0595 0.0675 0.0580 0.0675 33,601 +0.01(+25.00%)
Dec 06, 2023 0.0556 0.0556 0.0510 0.0540 105,085 -0.00(-2.17%)
Dec 05, 2023 0.0597 0.0597 0.0548 0.0552 21,250 +0.00(+2.22%)
Dec 04, 2023 0.0585 0.0585 0.0538 0.0540 3,475 -0.01(-17.30%)
Dec 01, 2023 0.0760 0.0760 0.0561 0.0653 10,117 +0.01(+20.93%)
Nov 30, 2023 0.0540 0.0540 0.0540 0.0540 10,000 -0.01(-13.88%)
Nov 29, 2023 0.0648 0.0670 0.0611 0.0627 90,227 -0.01(-12.80%)
Nov 28, 2023 0.0719 0.0719 0.0719 0.0719 211 -0.00(-0.83%)
Nov 27, 2023 0.0700 0.0725 0.0700 0.0725 48,051 +0.02(+38.10%)
Nov 24, 2023 0.0510 0.0525 0.0510 0.0525 44,005 +0.01(+22.09%)
Nov 22, 2023 0.0450 0.0451 0.0430 0.0430 11,500 -0.00(-0.69%)
Nov 20, 2023 0.0433 0 -0.00(-7.87%)
Nov 17, 2023 0.0470 0.0470 0.0470 0.0470 10,000 -0.00(-2.69%)
Nov 16, 2023 0.0488 0.0488 0.0483 0.0483 2,350 -0.00(-8.87%)
Nov 15, 2023 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+1.92%)
Nov 14, 2023 0.0523 0.0523 0.0520 0.0520 36,100 -0.01(-13.91%)
Nov 13, 2023 0.0604 0.0604 0.0604 0.0604 10,388 -0.00(-5.92%)
Nov 10, 2023 0.0640 0.0642 0.0640 0.0642 1,511 +0.00(+6.29%)
Nov 09, 2023 0.0652 0.0652 0.0604 0.0604 4,655 -0.01(-9.17%)
Nov 08, 2023 0.0603 0.0677 0.0603 0.0665 11,420 +0.01(+10.83%)
Nov 03, 2023 0.0600 0 -0.00(-1.48%)
Nov 02, 2023 0.0662 0.0662 0.0609 0.0609 3,100 -0.01(-9.51%)
Nov 01, 2023 0.0700 0.0700 0.0600 0.0673 105,070 -0.01(-10.03%)
Oct 31, 2023 0.0712 0.0748 0.0712 0.0748 1,300 +0.00(+6.86%)
Oct 30, 2023 0.0723 0.0723 0.0700 0.0700 5,000 -0.00(-6.42%)
Oct 27, 2023 0.0748 0.0748 0.0700 0.0748 7,700 +0.00(+6.86%)
Oct 26, 2023 0.0700 0.0700 0.0700 0.0700 525 -0.01(-8.02%)
Oct 25, 2023 0.0726 0.0761 0.0726 0.0761 30,000 +0.01(+8.71%)
Oct 24, 2023 0.0778 0.0778 0.0700 0.0700 4,005 -0.01(-12.50%)
Oct 23, 2023 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-8.36%)
Oct 19, 2023 0.0873 75 -0.00(-3.22%)
Oct 18, 2023 0.0902 0.0902 0.0902 0.0902 1,067 -0.00(-3.74%)
Oct 12, 2023 0.0937 1,000 +0.00(+0.75%)
Oct 11, 2023 0.0930 0.0930 0.0930 0.0930 1,250 -0.01(-13.25%)
Oct 04, 2023 0.1072 0 +0.01(+12.84%)
Oct 02, 2023 0.0950 625 -0.02(-14.26%)
Sep 29, 2023 0.1108 0.1108 0.1108 0.1108 470 +0.02(+16.63%)
Sep 28, 2023 0.1050 0.1050 0.0950 0.0950 20,200 -0.01(-12.76%)
Sep 26, 2023 0.1089 0 -0.00(-1.00%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 250 -0.01(-4.68%)
Sep 22, 2023 0.1073 0.1154 0.1073 0.1154 2,115 +0.02(+15.40%)
Sep 21, 2023 0.1100 0.1145 0.0990 0.1000 3,258 -0.01(-9.17%)
Sep 20, 2023 0.1188 0.1188 0.1101 0.1101 12,501 -0.02(-12.62%)
Sep 18, 2023 0.1260 0 -0.00(-3.30%)
Sep 15, 2023 0.1303 0.1303 0.1303 0.1303 4,362 -0.00(-0.53%)
Sep 14, 2023 0.1310 0.1310 0.1310 0.1310 900 -0.00(-1.95%)
Sep 13, 2023 0.1343 0.1343 0.1336 0.1336 9,427 -0.02(-12.62%)
Sep 11, 2023 0.1529 98 +0.00(+2.96%)
Sep 08, 2023 0.1528 0.1528 0.1485 0.1485 12,787 -0.01(-4.26%)
Sep 07, 2023 0.1613 0.1613 0.1551 0.1551 1,950 -0.00(-2.27%)
Sep 05, 2023 0.1587 0 -0.00(-2.46%)
Sep 01, 2023 0.1523 0.1627 0.1504 0.1627 23,220 +0.02(+17.05%)
Aug 30, 2023 0.1390 20 +0.01(+4.43%)
Aug 28, 2023 0.1331 0 +0.00(+1.84%)
Aug 25, 2023 0.1307 0.1307 0.1307 0.1307 27,300 +0.00(+0.54%)
Aug 24, 2023 0.1300 0.1350 0.1300 0.1300 1,850 +0.00(+0.00%)
Aug 23, 2023 0.1322 0.1322 0.1280 0.1300 2,780 -0.01(-3.70%)
Aug 22, 2023 0.1397 0.1397 0.1350 0.1350 300 +0.00(+3.77%)
Aug 21, 2023 0.1419 0.1419 0.1301 0.1301 650 -0.00(-2.11%)
Aug 18, 2023 0.1329 0.1329 0.1329 0.1329 4,000 +0.01(+3.99%)
Aug 17, 2023 0.1278 0.1278 0.1278 0.1278 507 -0.00(-2.74%)
Aug 16, 2023 0.1357 0.1357 0.1314 0.1314 1,300 -0.00(-0.68%)
Aug 15, 2023 0.1323 0.1323 0.1323 0.1323 225 -0.00(-3.36%)
Aug 11, 2023 0.1369 2 -0.00(-2.21%)
Aug 10, 2023 0.1507 0.1507 0.1400 0.1400 34,335 -0.02(-13.04%)
Aug 09, 2023 0.1822 0.1992 0.1610 0.1610 28,071 +0.00(+0.31%)
Aug 08, 2023 0.1700 0.1700 0.1605 0.1605 770 -0.00(-2.61%)
Aug 07, 2023 0.1607 0.1648 0.1607 0.1648 1,176 +0.00(+2.36%)
Aug 04, 2023 0.1550 0.1610 0.1550 0.1610 14,301 +0.01(+3.34%)
Aug 03, 2023 0.1622 0.1703 0.1558 0.1558 5,723 -0.01(-3.23%)
Aug 02, 2023 0.1524 0.1670 0.1522 0.1610 2,025 +0.00(+0.63%)
Aug 01, 2023 0.1556 0.1600 0.1556 0.1600 6,992 +0.00(+0.00%)
Jul 31, 2023 0.1591 0.1704 0.1549 0.1600 2,886 +0.00(+2.37%)
Jul 28, 2023 0.1548 0.1612 0.1461 0.1563 3,550 +0.01(+4.20%)
Jul 27, 2023 0.1357 0.1550 0.1357 0.1500 64,668 +0.01(+10.78%)
Jul 26, 2023 0.1354 0.1354 0.1354 0.1354 3,759 +0.01(+3.83%)
Jul 25, 2023 0.1250 0.1304 0.1250 0.1304 5,802 +0.01(+4.99%)
Jul 24, 2023 0.1243 0.1243 0.1242 0.1242 4,348 +0.01(+10.70%)
Jul 21, 2023 0.1309 0.1309 0.1122 0.1122 64,010 +0.00(+2.00%)
Jul 20, 2023 0.1170 0.1170 0.1100 0.1100 5,152 +0.02(+17.40%)
Jul 19, 2023 0.0962 0.0967 0.0920 0.0937 2,054 -0.00(-0.43%)
Jul 18, 2023 0.1006 0.1006 0.0941 0.0941 20,159 -0.01(-5.99%)
Jul 14, 2023 0.1001 15 +0.01(+6.94%)
Jul 13, 2023 0.1050 0.1100 0.0936 0.0936 37,400 -0.02(-14.91%)
Jul 11, 2023 0.1100 0 -0.00(-2.74%)
Jul 07, 2023 0.1131 0 -0.00(-2.58%)
Jul 06, 2023 0.1161 0.1161 0.1161 0.1161 100 +0.01(+8.40%)
Jul 05, 2023 0.1071 0.1071 0.1071 0.1071 10,050 +0.01(+11.68%)
Jul 03, 2023 0.0995 0.0995 0.0959 0.0959 8,000 -0.02(-13.60%)
Jun 30, 2023 0.1218 0.1226 0.1079 0.1110 124,989 -0.02(-14.62%)
Jun 29, 2023 0.1100 0.1300 0.1100 0.1300 12,410 +0.04(+46.07%)
Jun 28, 2023 0.0741 0.0890 0.0713 0.0890 10,750 +0.00(+4.46%)
Jun 27, 2023 0.0861 0.0871 0.0810 0.0852 113,100 -0.01(-11.98%)
Jun 26, 2023 0.0869 0.0968 0.0869 0.0968 6,000 -0.01(-8.68%)
Jun 23, 2023 0.1126 0.1126 0.1060 0.1060 9,250 -0.02(-15.20%)
Jun 20, 2023 0.1250 100 +0.01(+6.56%)
Jun 16, 2023 0.1170 0.1270 0.1122 0.1173 14,085 -0.01(-7.64%)
Jun 15, 2023 0.0960 0.1270 0.0840 0.1270 192,380 +0.02(+21.76%)
Jun 14, 2023 0.1082 0.1082 0.1043 0.1043 31,638 -0.01(-6.29%)
Jun 13, 2023 0.1113 0.1113 0.1113 0.1113 500 +0.00(+1.18%)
Jun 12, 2023 0.1100 0.1100 0.1100 0.1100 824 -0.00(-3.51%)
Jun 09, 2023 0.1140 0.1140 0.1140 0.1140 2,500 +0.00(+0.62%)
Jun 08, 2023 0.1082 0.1133 0.1082 0.1133 1,811 -0.00(-0.61%)
Jun 07, 2023 0.1173 0.1173 0.1124 0.1140 22,445 -0.00(-3.14%)
Jun 06, 2023 0.1250 0.1250 0.1177 0.1177 10,476 -0.01(-5.54%)
Jun 05, 2023 0.1331 0.1331 0.1246 0.1246 20,379 +0.00(+0.08%)
Jun 02, 2023 0.1173 0.1246 0.1173 0.1245 2,390 +0.00(+2.89%)
Jun 01, 2023 0.1210 0.1210 0.1210 0.1210 700 -0.01(-4.72%)
May 31, 2023 0.1222 0.1270 0.1222 0.1270 780 +0.00(+1.11%)
May 30, 2023 0.1255 0.1256 0.1255 0.1256 6,430 -0.00(-3.53%)
May 26, 2023 0.1301 0.1302 0.1301 0.1302 4,741 +0.00(+0.15%)
May 25, 2023 0.1480 0.1480 0.1300 0.1300 13,710 -0.00(-0.46%)
May 24, 2023 0.1323 0.1359 0.1295 0.1306 13,750 -0.01(-4.74%)
May 23, 2023 0.1570 0.1570 0.1310 0.1371 135,735 -0.02(-12.00%)
May 22, 2023 0.1558 0.1558 0.1558 0.1558 864 +0.00(+0.13%)
May 19, 2023 0.1556 0.1617 0.1556 0.1556 4,623 +0.01(+9.96%)
May 18, 2023 0.1360 0.1500 0.1316 0.1415 42,605 +0.00(+1.58%)
May 17, 2023 0.1380 0.1461 0.1380 0.1393 10,734 -0.01(-9.07%)
May 16, 2023 0.1588 0.1588 0.1532 0.1532 7,473 +0.01(+7.36%)
May 15, 2023 0.1440 0.1645 0.1427 0.1427 19,574 -0.01(-5.12%)
May 12, 2023 0.1595 0.1595 0.1504 0.1504 16,383 -0.01(-7.16%)
May 11, 2023 0.1669 0.1669 0.1620 0.1620 19,300 +0.01(+7.36%)
May 10, 2023 0.1605 0.1605 0.1407 0.1509 59,322 -0.03(-14.26%)
May 09, 2023 0.1617 0.1760 0.1530 0.1760 1,478 +0.01(+5.52%)
May 08, 2023 0.1674 0.1813 0.1668 0.1668 36,884 -0.00(-2.06%)
May 05, 2023 0.1777 0.1796 0.1692 0.1703 5,820 -0.01(-3.46%)
May 04, 2023 0.1764 0.1764 0.1764 0.1764 262 -0.01(-4.55%)
May 03, 2023 0.1659 0.1853 0.1659 0.1848 2,859 +0.02(+12.55%)
May 02, 2023 0.1540 0.1642 0.1540 0.1642 910 +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.