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

Ese Entertainment Inc (OP: ENTEF )

0.0970 +0.0108 (+12.53%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.2850 0.2851 0.2833 0.2851 5,100 -0.00(-0.83%)
Feb 27, 2023 0.2913 0.2913 0.2875 0.2875 700 +0.01(+2.68%)
Feb 24, 2023 0.2831 0.2832 0.2800 0.2800 4,400 -0.00(-1.10%)
Feb 23, 2023 0.2831 0.2831 0.2831 0.2831 2,267 -0.00(-0.84%)
Feb 22, 2023 0.2856 0.3018 0.2855 0.2855 20,832 -0.00(-0.17%)
Feb 21, 2023 0.2820 0.3100 0.2820 0.2860 17,063 -0.00(-1.38%)
Feb 17, 2023 0.2895 0.2900 0.2791 0.2900 41,460 +0.00(+0.17%)
Feb 16, 2023 0.2900 0.2924 0.2800 0.2895 6,474 -0.01(-3.37%)
Feb 15, 2023 0.2995 0.2996 0.2986 0.2996 3,560 +0.01(+4.50%)
Feb 14, 2023 0.2999 0.2999 0.2867 0.2867 3,568 -0.00(-1.14%)
Feb 13, 2023 0.2881 0.2957 0.2807 0.2900 2,546 -0.01(-2.95%)
Feb 10, 2023 0.2800 0.2988 0.2800 0.2988 7,350 +0.01(+2.08%)
Feb 09, 2023 0.2935 0.2935 0.2927 0.2927 4,526 +0.00(+1.11%)
Feb 08, 2023 0.3032 0.3032 0.2895 0.2895 6,945 -0.00(-0.14%)
Feb 03, 2023 0.2899 57,575 +0.00(+0.69%)
Feb 02, 2023 0.2900 0.2900 0.2879 0.2879 5,016 -0.01(-3.84%)
Jan 31, 2023 0.2994 17 -0.02(-7.31%)
Jan 30, 2023 0.3230 0.3230 0.3230 0.3230 6,034 +0.00(+1.41%)
Jan 27, 2023 0.3432 0.3432 0.3100 0.3185 29,006 -0.01(-2.36%)
Jan 26, 2023 0.3320 0.3320 0.3262 0.3262 1,501 -0.01(-3.38%)
Jan 25, 2023 0.3376 0.3376 0.3376 0.3376 20,080 +0.00(+0.48%)
Jan 24, 2023 0.3521 0.3521 0.3327 0.3360 16,159 -0.01(-4.00%)
Jan 23, 2023 0.3400 0.3599 0.3284 0.3500 44,207 +0.02(+6.48%)
Jan 20, 2023 0.3298 0.3298 0.3287 0.3287 350 +0.00(+1.48%)
Jan 19, 2023 0.3239 0.3239 0.3031 0.3239 21,100 -0.00(-1.40%)
Jan 18, 2023 0.3410 0.3410 0.3150 0.3285 9,750 +0.00(+0.31%)
Jan 17, 2023 0.3318 0.3318 0.3235 0.3275 3,266 +0.03(+11.09%)
Jan 13, 2023 0.3000 0.3000 0.2948 0.2948 1,003 -0.01(-1.73%)
Jan 12, 2023 0.3182 0.3183 0.3000 0.3000 13,067 -0.02(-7.03%)
Jan 11, 2023 0.3227 0.3227 0.3227 0.3227 2,050 +0.02(+6.08%)
Jan 10, 2023 0.2854 0.3145 0.2854 0.3042 1,301 +0.04(+16.96%)
Jan 09, 2023 0.2601 0.2601 0.2601 0.2601 100 -0.01(-3.88%)
Jan 06, 2023 0.2619 0.2774 0.2600 0.2706 23,860 +0.01(+4.08%)
Jan 05, 2023 0.2567 0.2600 0.2534 0.2600 9,000 +0.00(+1.29%)
Jan 04, 2023 0.2648 0.2648 0.2561 0.2567 1,135 +0.00(+1.54%)
Jan 03, 2023 0.2528 0.2528 0.2524 0.2528 225 +0.00(+1.12%)
Dec 30, 2022 0.2619 0.2619 0.2500 0.2500 7,586 -0.01(-3.14%)
Dec 29, 2022 0.2423 0.2581 0.2386 0.2581 5,525 +0.02(+7.54%)
Dec 28, 2022 0.2450 0.2450 0.2339 0.2400 26,040 +0.01(+6.67%)
Dec 27, 2022 0.2250 0.2475 0.2250 0.2250 23,305 -0.04(-14.22%)
Dec 23, 2022 0.2623 0.2623 0.2623 0.2623 2,137 +0.02(+8.70%)
Dec 21, 2022 0.2413 14 -0.02(-7.69%)
Dec 20, 2022 0.2690 0.2690 0.2605 0.2614 17,909 -0.00(-1.43%)
Dec 19, 2022 0.2719 0.2719 0.2652 0.2652 450 -0.01(-2.93%)
Dec 16, 2022 0.2701 0.2732 0.2700 0.2732 2,501 -0.01(-2.25%)
Dec 15, 2022 0.2795 0.2795 0.2795 0.2795 511 -0.00(-0.92%)
Dec 14, 2022 0.2821 0.2821 0.2821 0.2821 1,039 +0.00(+0.04%)
Dec 13, 2022 0.2820 0.2820 0.2820 0.2820 2,034 +0.01(+3.41%)
Dec 12, 2022 0.2800 0.2800 0.2695 0.2727 10,576 -0.01(-2.43%)
Dec 09, 2022 0.2795 0.2795 0.2795 0.2795 3,869 -0.01(-3.69%)
Dec 08, 2022 0.2735 0.2902 0.2735 0.2902 650 +0.01(+3.64%)
Dec 07, 2022 0.2882 0.2882 0.2800 0.2800 27,434 -0.01(-2.44%)
Dec 06, 2022 0.2820 0.2880 0.2770 0.2870 40,555 +0.01(+1.81%)
Dec 05, 2022 0.3026 0.3026 0.2819 0.2819 54,698 -0.02(-5.21%)
Dec 02, 2022 0.2940 0.2974 0.2940 0.2974 4,152 -0.02(-6.71%)
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.