Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entercom Communications Corp | ETM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.4706 | -36.2% | 0.8294 | 0.8194 | 1.33 | 1.32 | 1.30 | 20:00:00 |
ETM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.72 | 1.90 | 0.8194 | 1.55 | 1,281,780 | -0.8906 | -51.78% |
| 1 Month | 3.19 | 3.44 | 0.8194 | 1.91 | 1,363,081 | -2.36 | -74.0% |
| 3 Months | 4.39 | 4.80 | 0.8194 | 3.09 | 1,039,528 | -3.56 | -81.11% |
| 6 Months | 3.40 | 5.22 | 0.8194 | 3.73 | 1,046,715 | -2.57 | -75.61% |
| 1 Year | 5.42 | 7.12 | 0.8194 | 4.42 | 1,203,198 | -4.59 | -84.7% |
| 3 Years | 14.25 | 14.375 | 0.8194 | 8.00 | 1,479,471 | -13.42 | -94.18% |
| 5 Years | 12.16 | 16.55 | 0.8194 | 8.16 | 918,925 | -11.33 | -93.18% |
ETM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 03 2020 | 0.85 | -0.45 | -34.62% | 1.32 | 1.33 | 0.8194 | 5,475,475 |
| Apr 02 2020 | 1.30 | -0.11 | -7.8% | 1.39 | 1.45 | 1.24 | 1,690,782 |
| Apr 01 2020 | 1.41 | -0.22 | -13.5% | 1.65 | 1.67 | 1.40 | 1,054,136 |
| Mar 31 2020 | 1.63 | -0.27 | -14.21% | 1.63 | 1.75 | 1.62 | 1,660,369 |
| Mar 30 2020 | 1.90 | 0.28 | 17.28% | 1.61 | 1.90 | 1.51 | 1,035,187 |
| Mar 27 2020 | 1.62 | -0.09 | -5.26% | 1.72 | 1.73 | 1.60 | 968,425 |
| Mar 26 2020 | 1.71 | -0.14 | -7.57% | 1.83 | 1.985 | 1.60 | 1,283,823 |
| Mar 25 2020 | 1.85 | 0.35 | 23.33% | 1.52 | 1.98 | 1.48 | 1,654,437 |
| Mar 24 2020 | 1.50 | -0.01 | -0.66% | 1.59 | 1.66 | 1.34 | 1,393,896 |
| Mar 23 2020 | 1.51 | -0.23 | -13.22% | 1.77 | 1.77 | 1.50 | 1,399,775 |
| Mar 20 2020 | 1.74 | -0.04 | -2.25% | 1.78 | 1.88 | 1.65 | 1,262,721 |
| Mar 19 2020 | 1.78 | 0.21 | 13.38% | 1.57 | 1.89 | 1.50 | 716,915 |
| Mar 18 2020 | 1.57 | -0.46 | -22.66% | 1.85 | 2.00 | 1.50 | 1,078,476 |
| Mar 17 2020 | 2.03 | 0.47 | 30.13% | 1.84 | 2.15 | 1.625 | 1,041,291 |
| Mar 16 2020 | 1.56 | -0.79 | -33.62% | 1.50 | 2.03 | 1.50 | 1,413,245 |
| Mar 13 2020 | 2.35 | 0.34 | 16.92% | 2.17 | 2.36 | 2.09 | 1,397,069 |
| Mar 12 2020 | 2.01 | -0.37 | -15.55% | 2.25 | 2.38 | 1.94 | 1,838,073 |
| Mar 11 2020 | 2.38 | -0.07 | -2.86% | 2.62 | 2.69 | 2.37 | 1,659,268 |
| Mar 10 2020 | 2.45 | -0.18 | -6.84% | 2.79 | 2.845 | 2.44 | 2,590,455 |
| Mar 09 2020 | 2.63 | -0.64 | -19.57% | 2.76 | 3.11 | 2.28 | 926,482 |
| Mar 06 2020 | 3.27 | -0.18 | -5.22% | 3.19 | 3.44 | 3.16 | 905,439 |
| Mar 05 2020 | 3.45 | 0.00 | 0.0% | 3.45 | 3.45 | 3.45 | 0 |
| Mar 04 2020 | 3.45 | -0.05 | -1.43% | 3.60 | 3.60 | 3.27 | 1,042,582 |
