Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ese Entertainment Inc (OP: ENTEF )

0.0753 -0.0010 (-1.31%)

Streaming Delayed Price Updated: 1:03 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024				0.0578	0	+0.00(+2.48%)
Aug 30, 2024	0.0526	0.0564	0.0506	0.0564	17,431	+0.00(+9.51%)
Aug 29, 2024	0.0552	0.0567	0.0500	0.0515	121,110	-0.01(-9.17%)
Aug 28, 2024	0.0584	0.0644	0.0549	0.0567	92,600	+0.00(+0.18%)
Aug 27, 2024	0.0531	0.0566	0.0500	0.0566	38,077	-0.00(-0.70%)
Aug 26, 2024	0.0560	0.0570	0.0500	0.0570	25,300	+0.00(+1.79%)
Aug 23, 2024	0.0549	0.0560	0.0549	0.0560	8,000	+0.00(+0.36%)
Aug 22, 2024	0.0511	0.0558	0.0511	0.0558	12,000	+0.00(+5.08%)
Aug 21, 2024	0.0524	0.0570	0.0457	0.0531	642,150	-0.01(-18.31%)
Aug 20, 2024	0.0537	0.0650	0.0537	0.0650	10,350	+0.01(+10.73%)
Aug 16, 2024				0.0587	0	+0.00(+1.21%)
Aug 14, 2024				0.0580	0	-0.01(-12.12%)
Aug 13, 2024	0.0659	0.0660	0.0659	0.0660	1,120	+0.01(+15.79%)
Aug 12, 2024	0.0608	0.0608	0.0570	0.0570	68,434	-0.01(-11.49%)
Aug 09, 2024	0.0644	0.0644	0.0644	0.0644	100	+0.01(+11.81%)
Aug 08, 2024	0.0576	0.0576	0.0576	0.0576	100	-0.00(-7.10%)
Aug 06, 2024				0.0620	0	+0.00(+2.99%)
Aug 05, 2024	0.0602	0.0602	0.0602	0.0602	23,000	-0.00(-0.17%)
Aug 02, 2024	0.0569	0.0603	0.0534	0.0603	61,668	+0.00(+0.33%)
Aug 01, 2024	0.0565	0.0650	0.0538	0.0601	41,144	-0.01(-11.62%)
Jul 31, 2024	0.0588	0.0680	0.0555	0.0680	721,600	-0.00(-2.86%)
Jul 30, 2024	0.0600	0.0700	0.0582	0.0700	495,000	+0.01(+8.70%)
Jul 29, 2024	0.0644	0.0644	0.0644	0.0644	499	+0.00(+0.62%)
Jul 26, 2024	0.0618	0.0701	0.0467	0.0640	946,850	-0.00(-2.44%)
Jul 25, 2024	0.0623	0.0670	0.0620	0.0656	508,000	+0.01(+16.93%)
Jul 24, 2024	0.0561	0.0584	0.0561	0.0561	1,990	+0.00(+0.54%)
Jul 23, 2024	0.0520	0.0558	0.0520	0.0558	36,427	-0.01(-12.81%)
Jul 22, 2024	0.0605	0.0640	0.0590	0.0640	19,100	+0.00(+3.23%)
Jul 19, 2024	0.0679	0.0679	0.0620	0.0620	11,400	-0.01(-9.09%)
Jul 18, 2024	0.0620	0.0682	0.0620	0.0682	25,750	+0.00(+6.40%)
Jul 17, 2024	0.0649	0.0678	0.0641	0.0641	9,419	-0.01(-8.30%)
Jul 16, 2024	0.0735	0.0735	0.0649	0.0699	131,500	+0.01(+11.84%)
Jul 15, 2024	0.0732	0.0800	0.0625	0.0625	145,000	-0.01(-11.72%)
Jul 12, 2024	0.0766	0.0779	0.0708	0.0708	52,198	+0.00(+5.83%)
Jul 11, 2024	0.0700	0.0731	0.0669	0.0669	62,000	+0.00(+1.98%)
Jul 10, 2024	0.0672	0.0700	0.0650	0.0656	13,590	-0.01(-7.61%)
Jul 09, 2024	0.0828	0.0870	0.0630	0.0710	133,012	-0.01(-8.39%)
Jul 08, 2024	0.0736	0.0799	0.0688	0.0775	71,400	-0.00(-4.56%)
Jul 05, 2024	0.0700	0.0812	0.0700	0.0812	55,200	+0.01(+16.00%)
Jul 03, 2024	0.0790	0.0790	0.0700	0.0700	16,025	-0.02(-19.26%)
Jul 02, 2024	0.0850	0.0900	0.0850	0.0867	22,103	+0.00(+4.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ese Entertainment Inc (OP: ENTEF )

Historical Prices