Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ese Entertainment Inc (OP: ENTEF ) 0.0564 +0.0049 (+9.51%) Streaming Delayed Price Updated: 3:00 PM EDT, Aug 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 0.0808 0.0831 0.0808 0.0831 3,100 +0.00(+1.34%) Jun 28, 2024 0.0820 0.0820 0.0820 0.0820 500 -0.00(-5.75%) Jun 27, 2024 0.0814 0.0870 0.0790 0.0870 105,045 +0.01(+9.30%) Jun 26, 2024 0.0796 0.0796 0.0796 0.0796 700 -0.00(-1.73%) Jun 25, 2024 0.0802 0.0821 0.0801 0.0810 67,000 +0.00(+1.25%) Jun 24, 2024 0.0757 0.0800 0.0757 0.0800 16,500 +0.01(+7.67%) Jun 21, 2024 0.0743 0.0936 0.0743 0.0743 646,747 -0.00(-1.33%) Jun 20, 2024 0.0809 0.0809 0.0736 0.0753 2,090 -0.00(-5.28%) Jun 18, 2024 0.0840 0.0843 0.0795 0.0795 52,510 -0.00(-3.05%) Jun 17, 2024 0.0877 0.0877 0.0795 0.0820 45,953 -0.01(-10.68%) Jun 14, 2024 0.0823 0.0918 0.0823 0.0918 153,533 +0.00(+3.49%) Jun 13, 2024 0.0820 0.0900 0.0820 0.0887 27,800 +0.00(+0.68%) Jun 12, 2024 0.0918 0.0933 0.0754 0.0881 414,350 +0.00(+2.32%) Jun 11, 2024 0.0948 0.0948 0.0861 0.0861 112,794 -0.00(-4.33%) Jun 10, 2024 0.0933 0.1012 0.0850 0.0900 142,167 -0.02(-17.96%) Jun 07, 2024 0.0733 0.1129 0.0733 0.1097 2,202,417 +0.03(+33.94%) Jun 05, 2024 0.0819 0 -0.00(-0.12%) Jun 04, 2024 0.0820 0.0879 0.0817 0.0820 38,053 -0.01(-11.54%) 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.