Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ese Entertainment Inc
(OP:
ENTEF
)
0.0805
UNCHANGED
Streaming Delayed Price
Updated: 2:43 PM EDT, May 20, 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 (%)
May 20, 2024
0.0743
0.0805
0.0743
0.0805
3,201
+0.00(+3.60%)
May 17, 2024
0.0650
0.0826
0.0650
0.0777
100,525
+0.00(+3.46%)
May 16, 2024
0.0765
0.0813
0.0717
0.0751
28,125
-0.00(-5.77%)
May 15, 2024
0.0808
0.0847
0.0765
0.0797
59,800
-0.01(-6.24%)
May 14, 2024
0.0765
0.0850
0.0765
0.0850
57,000
+0.00(+0.83%)
May 13, 2024
0.0765
0.0862
0.0765
0.0843
27,845
-0.00(-1.17%)
May 10, 2024
0.0891
0.0891
0.0800
0.0853
62,490
-0.00(-0.47%)
May 09, 2024
0.0800
0.0890
0.0800
0.0857
143,807
+0.00(+1.06%)
May 08, 2024
0.0844
0.0900
0.0844
0.0848
66,645
-0.00(-5.04%)
May 07, 2024
0.0900
0.0980
0.0856
0.0893
321,788
+0.00(+2.06%)
May 06, 2024
0.0822
0.0875
0.0822
0.0875
16,900
-0.00(-1.57%)
May 03, 2024
0.0900
0.0910
0.0811
0.0889
229,107
-0.00(-4.20%)
May 02, 2024
0.0801
0.0928
0.0724
0.0928
109,500
+0.02(+23.73%)
May 01, 2024
0.0715
0.0750
0.0702
0.0750
5,600
+0.00(+6.69%)
Apr 30, 2024
0.0689
0.0750
0.0675
0.0703
127,300
+0.00(+4.77%)
Apr 29, 2024
0.0613
0.0709
0.0613
0.0671
433,200
+0.00(+1.05%)
Apr 26, 2024
0.0715
0.0729
0.0664
0.0664
10,605
-0.00(-4.73%)
Apr 25, 2024
0.0670
0.0779
0.0650
0.0697
58,700
-0.01(-10.76%)
Apr 24, 2024
0.0779
0.0800
0.0779
0.0781
18,500
-0.00(-1.01%)
Apr 23, 2024
0.0900
0.0900
0.0710
0.0789
45,800
-0.00(-1.38%)
Apr 22, 2024
0.0900
0.0954
0.0751
0.0800
237,882
-0.02(-17.10%)
Apr 19, 2024
0.1030
0.1030
0.0950
0.0965
400,198
-0.01(-5.39%)
Apr 18, 2024
0.1011
0.1043
0.0973
0.1020
113,976
-0.00(-0.20%)
Apr 17, 2024
0.1014
0.1033
0.1002
0.1022
26,395
-0.00(-0.20%)
Apr 16, 2024
0.1019
0.1046
0.0985
0.1024
132,800
-0.00(-0.49%)
Apr 15, 2024
0.0970
0.1029
0.0830
0.1029
561,357
+0.01(+7.41%)
Apr 12, 2024
0.1000
0.1023
0.0924
0.0958
112,980
-0.01(-6.08%)
Apr 11, 2024
0.0872
0.1037
0.0869
0.1020
437,750
+0.01(+14.61%)
Apr 10, 2024
0.0856
0.0890
0.0802
0.0890
359,005
+0.00(+5.70%)
Apr 09, 2024
0.0893
0.0930
0.0796
0.0842
403,244
-0.01(-8.97%)
Apr 08, 2024
0.0939
0.0941
0.0900
0.0925
62,100
-0.00(-1.39%)
Apr 05, 2024
0.0966
0.0966
0.0864
0.0938
191,371
-0.00(-2.90%)
Apr 04, 2024
0.0866
0.0966
0.0812
0.0966
574,390
+0.01(+8.42%)
Apr 03, 2024
0.0867
0.1019
0.0842
0.0891
526,089
-0.00(-0.22%)
Apr 02, 2024
0.0800
0.0894
0.0724
0.0893
1,064,751
+0.01(+9.57%)
Apr 01, 2024
0.0700
0.0861
0.0568
0.0815
2,231,111
+0.03(+63.98%)
Mar 28, 2024
0.0497
0.0497
0.0497
0.0497
250
-0.00(-4.42%)
Mar 27, 2024
0.0520
0.0520
0.0520
0.0520
100
-0.00(-3.53%)
Mar 26, 2024
0.0539
0.0539
0.0539
0.0539
2,000
+0.00(+7.37%)
Mar 25, 2024
0.0502
0.0502
0.0502
0.0502
100
+0.00(+2.45%)
Mar 22, 2024
0.0548
0.0548
0.0490
0.0490
900
-0.00(-2.39%)
Mar 21, 2024
0.0502
0.0502
0.0502
0.0502
200
-0.00(-2.14%)
Mar 20, 2024
0.0513
0.0513
0.0513
0.0513
1,002
+0.00(+0.39%)
Mar 19, 2024
0.0479
0.0511
0.0479
0.0511
4,264
+0.00(+7.35%)
Mar 14, 2024
0.0476
21
-0.01(-11.69%)
Mar 13, 2024
0.0569
0.0569
0.0539
0.0539
45,149
-0.00(-1.64%)
Mar 12, 2024
0.0548
0.0548
0.0548
0.0548
4,000
+0.01(+10.48%)
Mar 11, 2024
0.0496
0.0496
0.0469
0.0496
1,720
+0.00(+2.90%)
Mar 07, 2024
0.0482
100
+0.00(+10.30%)
Mar 05, 2024
0.0437
0
-0.00(-5.41%)
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%)
Dec 01, 2023
0.0760
0.0760
0.0561
0.0653
10,117
+0.01(+20.93%)
Nov 30, 2023
0.0540
0.0540
0.0540
0.0540
10,000
-0.01(-13.88%)
Nov 29, 2023
0.0648
0.0670
0.0611
0.0627
90,227
-0.01(-12.80%)
Nov 28, 2023
0.0719
0.0719
0.0719
0.0719
211
-0.00(-0.83%)
Nov 27, 2023
0.0700
0.0725
0.0700
0.0725
48,051
+0.02(+38.10%)
Nov 24, 2023
0.0510
0.0525
0.0510
0.0525
44,005
+0.01(+22.09%)
Nov 22, 2023
0.0450
0.0451
0.0430
0.0430
11,500
-0.00(-0.69%)
Nov 20, 2023
0.0433
0
-0.00(-7.87%)
Nov 17, 2023
0.0470
0.0470
0.0470
0.0470
10,000
-0.00(-2.69%)
Nov 16, 2023
0.0488
0.0488
0.0483
0.0483
2,350
-0.00(-8.87%)
Nov 15, 2023
0.0530
0.0530
0.0530
0.0530
2,000
+0.00(+1.92%)
Nov 14, 2023
0.0523
0.0523
0.0520
0.0520
36,100
-0.01(-13.91%)
Nov 13, 2023
0.0604
0.0604
0.0604
0.0604
10,388
-0.00(-5.92%)
Nov 10, 2023
0.0640
0.0642
0.0640
0.0642
1,511
+0.00(+6.29%)
Nov 09, 2023
0.0652
0.0652
0.0604
0.0604
4,655
-0.01(-9.17%)
Nov 08, 2023
0.0603
0.0677
0.0603
0.0665
11,420
+0.01(+10.83%)
Nov 03, 2023
0.0600
0
-0.00(-1.48%)
Nov 02, 2023
0.0662
0.0662
0.0609
0.0609
3,100
-0.01(-9.51%)
Nov 01, 2023
0.0700
0.0700
0.0600
0.0673
105,070
-0.01(-10.03%)
Oct 31, 2023
0.0712
0.0748
0.0712
0.0748
1,300
+0.00(+6.86%)
Oct 30, 2023
0.0723
0.0723
0.0700
0.0700
5,000
-0.00(-6.42%)
Oct 27, 2023
0.0748
0.0748
0.0700
0.0748
7,700
+0.00(+6.86%)
Oct 26, 2023
0.0700
0.0700
0.0700
0.0700
525
-0.01(-8.02%)
Oct 25, 2023
0.0726
0.0761
0.0726
0.0761
30,000
+0.01(+8.71%)
Oct 24, 2023
0.0778
0.0778
0.0700
0.0700
4,005
-0.01(-12.50%)
Oct 23, 2023
0.0800
0.0800
0.0800
0.0800
3,000
-0.01(-8.36%)
Oct 19, 2023
0.0873
75
-0.00(-3.22%)
Oct 18, 2023
0.0902
0.0902
0.0902
0.0902
1,067
-0.00(-3.74%)
Oct 12, 2023
0.0937
1,000
+0.00(+0.75%)
Oct 11, 2023
0.0930
0.0930
0.0930
0.0930
1,250
-0.01(-13.25%)
Oct 04, 2023
0.1072
0
+0.01(+12.84%)
Oct 02, 2023
0.0950
625
-0.02(-14.26%)
Sep 29, 2023
0.1108
0.1108
0.1108
0.1108
470
+0.02(+16.63%)
Sep 28, 2023
0.1050
0.1050
0.0950
0.0950
20,200
-0.01(-12.76%)
Sep 26, 2023
0.1089
0
-0.00(-1.00%)
Sep 25, 2023
0.1100
0.1100
0.1100
0.1100
250
-0.01(-4.68%)
Sep 22, 2023
0.1073
0.1154
0.1073
0.1154
2,115
+0.02(+15.40%)
Sep 21, 2023
0.1100
0.1145
0.0990
0.1000
3,258
-0.01(-9.17%)
Sep 20, 2023
0.1188
0.1188
0.1101
0.1101
12,501
-0.02(-12.62%)
Sep 18, 2023
0.1260
0
-0.00(-3.30%)
Sep 15, 2023
0.1303
0.1303
0.1303
0.1303
4,362
-0.00(-0.53%)
Sep 14, 2023
0.1310
0.1310
0.1310
0.1310
900
-0.00(-1.95%)
Sep 13, 2023
0.1343
0.1343
0.1336
0.1336
9,427
-0.02(-12.62%)
Sep 11, 2023
0.1529
98
+0.00(+2.96%)
Sep 08, 2023
0.1528
0.1528
0.1485
0.1485
12,787
-0.01(-4.26%)
Sep 07, 2023
0.1613
0.1613
0.1551
0.1551
1,950
-0.00(-2.27%)
Sep 05, 2023
0.1587
0
-0.00(-2.46%)
Sep 01, 2023
0.1523
0.1627
0.1504
0.1627
23,220
+0.02(+17.05%)
Aug 30, 2023
0.1390
20
+0.01(+4.43%)
Aug 28, 2023
0.1331
0
+0.00(+1.84%)
Aug 25, 2023
0.1307
0.1307
0.1307
0.1307
27,300
+0.00(+0.54%)
Aug 24, 2023
0.1300
0.1350
0.1300
0.1300
1,850
+0.00(+0.00%)
Aug 23, 2023
0.1322
0.1322
0.1280
0.1300
2,780
-0.01(-3.70%)
Aug 22, 2023
0.1397
0.1397
0.1350
0.1350
300
+0.00(+3.77%)
Aug 21, 2023
0.1419
0.1419
0.1301
0.1301
650
-0.00(-2.11%)
Aug 18, 2023
0.1329
0.1329
0.1329
0.1329
4,000
+0.01(+3.99%)
Aug 17, 2023
0.1278
0.1278
0.1278
0.1278
507
-0.00(-2.74%)
Aug 16, 2023
0.1357
0.1357
0.1314
0.1314
1,300
-0.00(-0.68%)
Aug 15, 2023
0.1323
0.1323
0.1323
0.1323
225
-0.00(-3.36%)
Aug 11, 2023
0.1369
2
-0.00(-2.21%)
Aug 10, 2023
0.1507
0.1507
0.1400
0.1400
34,335
-0.02(-13.04%)
Aug 09, 2023
0.1822
0.1992
0.1610
0.1610
28,071
+0.00(+0.31%)
Aug 08, 2023
0.1700
0.1700
0.1605
0.1605
770
-0.00(-2.61%)
Aug 07, 2023
0.1607
0.1648
0.1607
0.1648
1,176
+0.00(+2.36%)
Aug 04, 2023
0.1550
0.1610
0.1550
0.1610
14,301
+0.01(+3.34%)
Aug 03, 2023
0.1622
0.1703
0.1558
0.1558
5,723
-0.01(-3.23%)
Aug 02, 2023
0.1524
0.1670
0.1522
0.1610
2,025
+0.00(+0.63%)
Aug 01, 2023
0.1556
0.1600
0.1556
0.1600
6,992
+0.00(+0.00%)
Jul 31, 2023
0.1591
0.1704
0.1549
0.1600
2,886
+0.00(+2.37%)
Jul 28, 2023
0.1548
0.1612
0.1461
0.1563
3,550
+0.01(+4.20%)
Jul 27, 2023
0.1357
0.1550
0.1357
0.1500
64,668
+0.01(+10.78%)
Jul 26, 2023
0.1354
0.1354
0.1354
0.1354
3,759
+0.01(+3.83%)
Jul 25, 2023
0.1250
0.1304
0.1250
0.1304
5,802
+0.01(+4.99%)
Jul 24, 2023
0.1243
0.1243
0.1242
0.1242
4,348
+0.01(+10.70%)
Jul 21, 2023
0.1309
0.1309
0.1122
0.1122
64,010
+0.00(+2.00%)
Jul 20, 2023
0.1170
0.1170
0.1100
0.1100
5,152
+0.02(+17.40%)
Jul 19, 2023
0.0962
0.0967
0.0920
0.0937
2,054
-0.00(-0.43%)
Jul 18, 2023
0.1006
0.1006
0.0941
0.0941
20,159
-0.01(-5.99%)
Jul 14, 2023
0.1001
15
+0.01(+6.94%)
Jul 13, 2023
0.1050
0.1100
0.0936
0.0936
37,400
-0.02(-14.91%)
Jul 11, 2023
0.1100
0
-0.00(-2.74%)
Jul 07, 2023
0.1131
0
-0.00(-2.58%)
Jul 06, 2023
0.1161
0.1161
0.1161
0.1161
100
+0.01(+8.40%)
Jul 05, 2023
0.1071
0.1071
0.1071
0.1071
10,050
+0.01(+11.68%)
Jul 03, 2023
0.0995
0.0995
0.0959
0.0959
8,000
-0.02(-13.60%)
Jun 30, 2023
0.1218
0.1226
0.1079
0.1110
124,989
-0.02(-14.62%)
Jun 29, 2023
0.1100
0.1300
0.1100
0.1300
12,410
+0.04(+46.07%)
Jun 28, 2023
0.0741
0.0890
0.0713
0.0890
10,750
+0.00(+4.46%)
Jun 27, 2023
0.0861
0.0871
0.0810
0.0852
113,100
-0.01(-11.98%)
Jun 26, 2023
0.0869
0.0968
0.0869
0.0968
6,000
-0.01(-8.68%)
Jun 23, 2023
0.1126
0.1126
0.1060
0.1060
9,250
-0.02(-15.20%)
Jun 20, 2023
0.1250
100
+0.01(+6.56%)
Jun 16, 2023
0.1170
0.1270
0.1122
0.1173
14,085
-0.01(-7.64%)
Jun 15, 2023
0.0960
0.1270
0.0840
0.1270
192,380
+0.02(+21.76%)
Jun 14, 2023
0.1082
0.1082
0.1043
0.1043
31,638
-0.01(-6.29%)
Jun 13, 2023
0.1113
0.1113
0.1113
0.1113
500
+0.00(+1.18%)
Jun 12, 2023
0.1100
0.1100
0.1100
0.1100
824
-0.00(-3.51%)
Jun 09, 2023
0.1140
0.1140
0.1140
0.1140
2,500
+0.00(+0.62%)
Jun 08, 2023
0.1082
0.1133
0.1082
0.1133
1,811
-0.00(-0.61%)
Jun 07, 2023
0.1173
0.1173
0.1124
0.1140
22,445
-0.00(-3.14%)
Jun 06, 2023
0.1250
0.1250
0.1177
0.1177
10,476
-0.01(-5.54%)
Jun 05, 2023
0.1331
0.1331
0.1246
0.1246
20,379
+0.00(+0.08%)
Jun 02, 2023
0.1173
0.1246
0.1173
0.1245
2,390
+0.00(+2.89%)
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
.