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

Ese Entertainment Inc (OP: ENTEF )

0.0664 -0.0033 (-4.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 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%)
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.