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 )

0.0505 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.0452 0.0505 0.0452 0.0505 5,515 -0.00(-0.20%)
Nov 22, 2024 0.0483 0.0560 0.0459 0.0506 208,588 +0.00(+6.53%)
Nov 21, 2024 0.0464 0.0505 0.0450 0.0475 23,075 -0.00(-8.65%)
Nov 20, 2024 0.0492 0.0540 0.0492 0.0520 15,525 +0.00(+5.48%)
Nov 19, 2024 0.0522 0.0540 0.0493 0.0493 19,100 -0.00(-8.70%)
Nov 18, 2024 0.0522 0.0540 0.0522 0.0540 3,373 +0.00(+0.56%)
Nov 15, 2024 0.0537 0.0537 0.0537 0.0537 1,500 +0.00(+5.09%)
Nov 14, 2024 0.0511 0.0511 0.0511 0.0511 400 -0.00(-1.35%)
Nov 13, 2024 0.0577 0.0577 0.0518 0.0518 3,199 -0.01(-10.84%)
Nov 12, 2024 0.0459 0.0581 0.0459 0.0581 115,748 -0.00(-5.99%)
Nov 11, 2024 0.0591 0.0618 0.0564 0.0618 41,339 +0.00(+6.74%)
Nov 08, 2024 0.0579 0.0579 0.0579 0.0579 3,500 -0.00(-0.86%)
Nov 07, 2024 0.0520 0.0584 0.0520 0.0584 10,000 +0.00(+3.73%)
Nov 06, 2024 0.0601 0.0601 0.0529 0.0563 102,136 -0.01(-10.35%)
Nov 04, 2024 0.0628 0 -0.01(-8.19%)
Nov 01, 2024 0.0610 0.0688 0.0600 0.0684 29,720 +0.00(+1.63%)
Oct 31, 2024 0.0660 0.0740 0.0625 0.0673 215,321 +0.00(+2.75%)
Oct 30, 2024 0.0606 0.0655 0.0606 0.0655 7,050 +0.00(+2.34%)
Oct 29, 2024 0.0611 0.0640 0.0611 0.0640 1,450 +0.00(+3.06%)
Oct 28, 2024 0.0621 0.0621 0.0601 0.0621 1,200 -0.01(-11.29%)
Oct 25, 2024 0.0700 0.0700 0.0700 0.0700 500 -0.00(-3.45%)
Oct 24, 2024 0.0725 0.0725 0.0725 0.0725 5,120 +0.00(+2.26%)
Oct 23, 2024 0.0700 0.0727 0.0638 0.0709 30,010 -0.00(-3.41%)
Oct 22, 2024 0.0700 0.1000 0.0700 0.0734 32,031 +0.01(+16.88%)
Oct 21, 2024 0.0628 0.0628 0.0628 0.0628 1,250 +0.00(+6.62%)
Oct 17, 2024 0.0589 0 -0.01(-8.96%)
Oct 16, 2024 0.0647 0.0647 0.0647 0.0647 22,000 -0.00(-0.46%)
Oct 10, 2024 0.0650 0 +0.01(+15.25%)
Oct 09, 2024 0.0640 0.0650 0.0564 0.0564 47,040 -0.01(-20.56%)
Oct 07, 2024 0.0710 0 +0.00(+1.57%)
Oct 04, 2024 0.0685 0.0699 0.0669 0.0699 22,190 -0.00(-2.24%)
Oct 03, 2024 0.0700 0.0715 0.0700 0.0715 10,000 -0.00(-4.67%)
Oct 02, 2024 0.0714 0.0750 0.0699 0.0750 22,153 +0.00(+0.67%)
Oct 01, 2024 0.0710 0.0746 0.0710 0.0745 12,374 -0.00(-0.80%)
Sep 30, 2024 0.0751 0.0751 0.0751 0.0751 120 -0.00(-4.09%)
Sep 27, 2024 0.0920 0.0920 0.0773 0.0783 3,000 -0.00(-1.51%)
Sep 26, 2024 0.0711 0.0795 0.0711 0.0795 2,100 -0.00(-3.52%)
Sep 25, 2024 0.0766 0.0824 0.0710 0.0824 9,810 +0.00(+4.57%)
Sep 24, 2024 0.0757 0.0788 0.0710 0.0788 13,100 +0.00(+4.10%)
Sep 23, 2024 0.0757 0.0757 0.0757 0.0757 2,000 +0.00(+0.53%)
Sep 20, 2024 0.0831 0.0831 0.0753 0.0753 7,200 -0.00(-1.31%)
Sep 19, 2024 0.0718 0.0840 0.0690 0.0763 92,284 -0.01(-7.52%)
Sep 18, 2024 0.0825 0.0825 0.0825 0.0825 5,000 -0.00(-2.83%)
Sep 17, 2024 0.0792 0.0849 0.0769 0.0849 1,700 +0.00(+6.13%)
Sep 16, 2024 0.0820 0.0820 0.0800 0.0800 92,545 -0.00(-3.96%)
Sep 13, 2024 0.0864 0.0893 0.0833 0.0833 10,000 -0.00(-2.46%)
Sep 11, 2024 0.0854 20 +0.01(+16.83%)
Sep 10, 2024 0.0710 0.0900 0.0663 0.0731 282,200 +0.01(+15.30%)
Sep 09, 2024 0.0640 0.0677 0.0622 0.0634 178,105 -0.00(-5.65%)
Sep 06, 2024 0.0599 0.0672 0.0565 0.0672 376,000 +0.01(+11.07%)
Sep 05, 2024 0.0503 0.0605 0.0503 0.0605 8,000 +0.00(+4.67%)
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.