Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ese Entertainment Inc (OP: ENTEF )

0.1097 +0.0278 (+33.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 0.3780 0.3900 0.3780 0.3900 28,083 +0.01(+2.88%)
Jul 28, 2022 0.3790 0.3791 0.3790 0.3791 2,576 +0.00(+0.03%)
Jul 27, 2022 0.3724 0.3790 0.3724 0.3790 1,300 +0.01(+1.91%)
Jul 26, 2022 0.3719 0.3719 0.3719 0.3719 404 -0.02(-5.03%)
Jul 25, 2022 0.3916 0.3916 0.3916 0.3916 471 +0.00(+0.41%)
Jul 22, 2022 0.4020 0.4020 0.3866 0.3900 3,166 +0.00(+1.14%)
Jul 21, 2022 0.3856 0.3856 0.3856 0.3856 253 +0.01(+1.47%)
Jul 20, 2022 0.3807 0.3807 0.3800 0.3800 320 +0.00(+1.28%)
Jul 19, 2022 0.3754 0.3761 0.3724 0.3752 6,472 -0.01(-1.50%)
Jul 18, 2022 0.3729 0.3809 0.3691 0.3809 7,527 +0.02(+4.41%)
Jul 15, 2022 0.3646 0.3650 0.3646 0.3648 1,761 +0.01(+3.75%)
Jul 14, 2022 0.3586 0.3648 0.3516 0.3516 9,177 -0.04(-9.85%)
Jul 13, 2022 0.4038 0.4038 0.3900 0.3900 7,889 -0.03(-8.24%)
Jul 12, 2022 0.4273 0.4273 0.4212 0.4250 2,542 -0.01(-3.08%)
Jul 11, 2022 0.4132 0.4500 0.4132 0.4385 5,978 +0.05(+12.78%)
Jul 08, 2022 0.3888 0.3888 0.3550 0.3888 700 +0.04(+10.20%)
Jul 07, 2022 0.3612 0.3612 0.3434 0.3528 22,412 -0.00(-1.29%)
Jul 06, 2022 0.3730 0.3852 0.3574 0.3574 14,080 -0.01(-2.00%)
Jul 05, 2022 0.3883 0.4200 0.3647 0.3647 29,240 -0.09(-18.96%)
Jul 01, 2022 0.4426 0.4500 0.4200 0.4500 8,951 +0.01(+1.35%)
Jun 30, 2022 0.4698 0.4698 0.4440 0.4440 27,344 -0.03(-6.39%)
Jun 29, 2022 0.4821 0.4821 0.4621 0.4743 19,518 -0.01(-2.06%)
Jun 28, 2022 0.4843 0.4843 0.4843 0.4843 280 -0.02(-3.98%)
Jun 27, 2022 0.5210 0.5210 0.5016 0.5044 5,100 +0.00(+0.62%)
Jun 24, 2022 0.4990 0.5100 0.4990 0.5013 1,277 +0.00(+0.26%)
Jun 23, 2022 0.5034 0.5034 0.5000 0.5000 2,500 -0.01(-2.72%)
Jun 22, 2022 0.5220 0.5401 0.5140 0.5140 9,390 -0.03(-5.83%)
Jun 21, 2022 0.5770 0.6060 0.5458 0.5458 11,764 -0.05(-7.69%)
Jun 17, 2022 0.5701 0.5913 0.5701 0.5913 3,279 +0.01(+1.06%)
Jun 16, 2022 0.6900 0.6903 0.5851 0.5851 123,539 -0.02(-3.61%)
Jun 15, 2022 0.5215 0.6070 0.5069 0.6070 23,083 +0.10(+19.75%)
Jun 14, 2022 0.5162 0.5162 0.5069 0.5069 1,683 -0.02(-4.36%)
Jun 13, 2022 0.5325 0.5325 0.5300 0.5300 5,299 -0.01(-2.00%)
Jun 10, 2022 0.5385 0.5408 0.5385 0.5408 4,100 -0.01(-2.56%)
Jun 09, 2022 0.5550 0.5700 0.5550 0.5550 6,884 -0.01(-1.26%)
Jun 08, 2022 0.5722 0.5722 0.5543 0.5621 74,185 -0.03(-4.84%)
Jun 07, 2022 0.5331 0.5915 0.5331 0.5907 48,495 +0.06(+11.45%)
Jun 06, 2022 0.4980 0.5485 0.4980 0.5300 947 +0.01(+1.75%)
Jun 03, 2022 0.5350 0.5350 0.5209 0.5209 2,179 -0.02(-3.52%)
Jun 02, 2022 0.5377 0.5399 0.5260 0.5399 3,538 -0.01(-2.28%)
Jun 01, 2022 0.5700 0.5700 0.5524 0.5525 508 +0.02(+2.91%)
May 27, 2022 0.5369 60 +0.01(+1.78%)
May 26, 2022 0.5284 0.5350 0.5200 0.5275 14,987 -0.01(-1.40%)
May 25, 2022 0.5258 0.5410 0.5198 0.5350 9,500 -0.03(-5.26%)
May 24, 2022 0.5700 0.5877 0.5642 0.5647 4,395 -0.06(-8.92%)
May 23, 2022 0.6000 0.6200 0.6000 0.6200 4,185 +0.04(+7.30%)
May 20, 2022 0.5876 0.5876 0.5480 0.5778 6,310 -0.01(-1.80%)
May 19, 2022 0.6122 0.6122 0.5823 0.5884 8,011 -0.05(-8.51%)
May 18, 2022 0.6431 0.6431 0.6431 0.6431 3,841 -0.01(-1.82%)
May 17, 2022 0.6491 0.6670 0.6491 0.6550 31,118 +0.04(+7.15%)
May 16, 2022 0.5800 0.6113 0.5800 0.6113 11,877 +0.04(+6.31%)
May 13, 2022 0.5016 0.5800 0.5014 0.5750 23,321 +0.08(+16.40%)
May 12, 2022 0.5263 0.5490 0.4800 0.4940 58,640 -0.03(-5.20%)
May 11, 2022 0.5730 0.5730 0.5202 0.5211 20,090 -0.04(-7.62%)
May 10, 2022 0.5850 0.5850 0.5641 0.5641 2,995 -0.04(-7.10%)
May 09, 2022 0.6301 0.6373 0.5953 0.6072 45,947 -0.05(-7.72%)
May 06, 2022 0.6581 0.6711 0.6403 0.6580 8,785 -0.01(-0.75%)
May 05, 2022 0.6800 0.6800 0.6570 0.6630 21,014 -0.03(-3.91%)
May 04, 2022 0.6840 0.6950 0.6840 0.6900 4,100 -0.01(-2.11%)
May 03, 2022 0.6900 0.7049 0.6900 0.7049 4,471 -0.01(-0.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.