ESE Entertainment Inc (QB) (ENTEF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00385 | -5.67428150332 | 0.06785 | 0.0701 | 0.0467 | 115383 | 0.06482417 | CS |
| 4 | -0.018 | -21.9512195122 | 0.082 | 0.09 | 0.0467 | 69353 | 0.06795278 | CS |
| 12 | -0.026 | -28.8888888889 | 0.09 | 0.1129 | 0.0467 | 149443 | 0.08882618 | CS |
| 26 | 0.0028 | 4.57516339869 | 0.0612 | 0.1129 | 0.0428 | 151378 | 0.08808211 | CS |
| 52 | -0.0714 | -52.7326440177 | 0.1354 | 0.1992 | 0.041 | 85767 | 0.08705842 | CS |
| 156 | -0.9007 | -93.3658132062 | 0.9647 | 1.4259 | 0.041 | 46516 | 0.38829663 | CS |
| 260 | -0.136 | -68 | 0.2 | 3.99 | 0.041 | 63314 | 0.79315964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.064 | -0.0016 | -2.44 | 0.0618 | 0.0701 | 0.0467 | 946850 |
| 1721942400 | 0.0656 | 0.00955 | 17.04 | 0.0623 | 0.067 | 0.062 | 508000 |
| 1721856480 | 0.05605 | 0.00025 | 0.45 | 0.0584 | 0.0584 | 0.05605 | 1990 |
| 1721770140 | 0.0558 | -0.0082 | -12.81 | 0.052 | 0.0558 | 0.052 | 36427 |
| 1721683740 | 0.064 | 0.002 | 3.23 | 0.0605 | 0.064 | 0.059 | 19100 |
| 1721424180 | 0.062 | -0.0062 | -9.09 | 0.0678499 | 0.0678499 | 0.062 | 11400 |
| 1721337960 | 0.0682 | 0.0041 | 6.40 | 0.062 | 0.0682 | 0.062 | 25750 |
| 1721251320 | 0.0641 | -0.0058 | -8.30 | 0.06494 | 0.0678 | 0.0641 | 9419 |
| 1721164920 | 0.0699 | 0.007425 | 11.88 | 0.0735 | 0.0735 | 0.0649 | 131500 |
| 1721078940 | 0.062475 | -0.008325 | -11.76 | 0.0708 | 0.08 | 0.062475 | 145000 |
| 1720819200 | 0.0708 | 0.00386 | 5.77 | 0.0766 | 0.07787 | 0.0708 | 52198 |
| 1720733280 | 0.06694 | 0.00134 | 2.04 | 0.07 | 0.0731 | 0.06694 | 62000 |
| 1720646880 | 0.0656 | -0.0054 | -7.61 | 0.0672 | 0.07 | 0.065 | 13590 |
| 1720560540 | 0.0709999 | -0.0065 | -8.39 | 0.08276 | 0.0869999 | 0.063 | 133012 |
| 1720473600 | 0.0775 | -0.0037 | -4.56 | 0.0688 | 0.0799 | 0.0688 | 71400 |
| 1720214640 | 0.0812 | 0.0112 | 16.00 | 0.07 | 0.0812 | 0.07 | 55200 |
| 1720041000 | 0.07 | -0.0167 | -19.26 | 0.079 | 0.079 | 0.07 | 16025 |
| 1719955740 | 0.0867 | 0.00365 | 4.39 | 0.085 | 0.09 | 0.085 | 22103 |
| 1719868980 | 0.08305 | 0.00105 | 1.28 | 0.0808 | 0.08305 | 0.0808 | 3100 |
| 1719610020 | 0.082 | -0.005 | -5.75 | 0.082 | 0.082 | 0.082 | 500 |
| 1719523200 | 0.0869999 | 0.0073999 | 9.30 | 0.0814 | 0.0869999 | 0.079 | 105045 |
| 1719437040 | 0.0796 | -0.0014 | -1.73 | 0.0796 | 0.0796 | 0.0796 | 700 |
| 1719350880 | 0.081 | 0.001 | 1.25 | 0.08006 | 0.0821 | 0.08006 | 67000 |
| 1719264540 | 0.08 | 0.0057 | 7.67 | 0.075725 | 0.08 | 0.075725 | 16500 |
| 1719005220 | 0.0743 | -0.001 | -1.33 | 0.0743 | 0.0936 | 0.0743 | 646747 |
| 1718918640 | 0.0753 | -0.0042 | -5.28 | 0.0736 | 0.08094 | 0.0736 | 2090 |
| 1718746140 | 0.0795 | -0.0025 | -3.05 | 0.0801 | 0.0843 | 0.0795 | 52510 |
| 1718659680 | 0.082 | -0.0098 | -10.68 | 0.0877 | 0.0877 | 0.0795 | 45953 |
| 1718400300 | 0.0918 | 0.0031 | 3.49 | 0.0823 | 0.0918 | 0.0823 | 153533 |
| 1718314140 | 0.0887 | 0.0006 | 0.68 | 0.082 | 0.09 | 0.082 | 27800 |
| 1718227380 | 0.0881 | 0.00202 | 2.35 | 0.09175 | 0.09326 | 0.0754 | 414350 |
| 1718141340 | 0.08608 | -0.00392 | -4.36 | 0.0948 | 0.0948 | 0.08608 | 112794 |
| 1718054880 | 0.09 | -0.0197 | -17.96 | 0.095 | 0.1012 | 0.085 | 142167 |
| 1717795800 | 0.1097 | 0.0278 | 33.94 | 0.0733 | 0.1129 | 0.0733 | 2202417 |
| 1717709400 | 0.0819 | 0 | 0.00 | 0.0819 | 0.0819 | 0.0819 | 0 |
| 1717622460 | 0.0819 | -5.0E-5 | -0.06 | 0.07848 | 0.0852 | 0.07848 | 258585 |
| 1717536360 | 0.08195 | -0.01075 | -11.60 | 0.0872 | 0.0879 | 0.08165 | 38053 |
| 1717450140 | 0.0927 | -0.0043 | -4.43 | 0.084 | 0.0934 | 0.084 | 28903 |
| 1717190940 | 0.097 | 0.0108 | 12.53 | 0.092 | 0.0971 | 0.092 | 412553 |
| 1717104540 | 0.0862 | 0.0007 | 0.82 | 0.0822 | 0.097 | 0.0822 | 195000 |
| 1717018020 | 0.0855 | -0.0002 | -0.23 | 0.0926 | 0.0926 | 0.0786 | 29150 |
| 1716931740 | 0.0857 | 0.0047 | 5.80 | 0.08 | 0.0857 | 0.0721 | 214110 |
| 1716585840 | 0.081 | -0.0043 | -5.04 | 0.0818 | 0.09 | 0.0749 | 305700 |
| 1716499740 | 0.0853 | 0.00355 | 4.34 | 0.0849 | 0.092 | 0.0749 | 377720 |
| 1716412800 | 0.08175 | 0.00615 | 8.13 | 0.07799 | 0.08175 | 0.07531 | 83668 |
| 1716326940 | 0.0756 | -0.0049 | -6.09 | 0.0788399 | 0.0788399 | 0.0756 | 801 |
| 1716240180 | 0.0805 | 0.0028 | 3.60 | 0.0743 | 0.0805 | 0.0743 | 3201 |
| 1715981340 | 0.0777 | 0.0026 | 3.46 | 0.065 | 0.0826 | 0.065 | 100525 |
| 1715894940 | 0.0751 | -0.00464 | -5.82 | 0.0765 | 0.0813 | 0.0717 | 28125 |
| 1715808000 | 0.07974 | -0.00526 | -6.19 | 0.08075 | 0.0847 | 0.0765 | 59800 |
| 1715722140 | 0.085 | 0.00073 | 0.87 | 0.0765 | 0.085 | 0.0765 | 57000 |
| 1715635200 | 0.08427 | -0.00107 | -1.25 | 0.0765 | 0.08616 | 0.0765 | 27845 |
| 1715376000 | 0.08534 | -0.00036 | -0.42 | 0.08911 | 0.08911 | 0.08 | 62490 |
| 1715289720 | 0.0857 | 0.0009 | 1.06 | 0.08 | 0.089 | 0.08 | 143807 |
| 1715203200 | 0.0848 | -0.0045 | -5.04 | 0.0844 | 0.09 | 0.0844 | 66645 |
| 1715117340 | 0.0893 | 0.0018 | 2.06 | 0.09 | 0.098 | 0.0856399 | 321788 |
| 1715030940 | 0.0875 | -0.0014 | -1.57 | 0.0822 | 0.0875 | 0.0822 | 16900 |
| 1714771740 | 0.0889 | -0.0039 | -4.20 | 0.09 | 0.091 | 0.08105 | 229107 |
| 1714685340 | 0.0927999 | 0.0177999 | 23.73 | 0.0801 | 0.0927999 | 0.0724 | 109500 |
| 1714598400 | 0.075 | 0.0047 | 6.69 | 0.07145 | 0.075 | 0.0702 | 5600 |
| 1714512600 | 0.0703 | 0.0032 | 4.77 | 0.0675 | 0.075 | 0.0675 | 127300 |
| 1714425720 | 0.0671 | 0.0007 | 1.05 | 0.0613 | 0.0709 | 0.0613 | 433200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
