Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ese Entertainment Inc (OP: ENTEF )

0.0853 +0.0035 (+4.28%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.