ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,232.40
      0.00%
      Dow Jones
      39,872.99
      0.00%
      Brent Oil
      81.83
      -0.75%
      Bitcoin
      69,981.91
      -0.21%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. ESE Entertainment Inc (QX) (ENTEF)

      7. ESE Entertainment Inc (QX) (ENTEF) Historical

      ENTEF ESE Entertainment Inc (QX)

      0.0756
      0.00 (0.00%)
      May 22 2024 - Closed
      Delayed by 15 minutes

      ENTEF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.0756 -0.0049 -6.09% 0.07884 0.07884 0.0756 801
      May 20 2024 0.0805 0.0028 3.60% 0.0743 0.0805 0.0743 3,201
      May 17 2024 0.0777 0.0026 3.46% 0.065 0.0826 0.065 100,525
      May 16 2024 0.0751 -0.00464 -5.82% 0.0765 0.0813 0.0717 28,125
      May 15 2024 0.07974 -0.00526 -6.19% 0.08075 0.0847 0.0765 59,800
      May 14 2024 0.085 0.00073 0.87% 0.0765 0.085 0.0765 57,000
      May 13 2024 0.08427 -0.00107 -1.25% 0.0765 0.08616 0.0765 27,845
      May 10 2024 0.08534 -0.00036 -0.42% 0.08911 0.08911 0.08 62,490
      May 09 2024 0.0857 0.0009 1.06% 0.08 0.089 0.08 143,807
      May 08 2024 0.0848 -0.0045 -5.04% 0.0844 0.09 0.0844 66,645
      May 07 2024 0.0893 0.0018 2.06% 0.09 0.098 0.08564 321,788
      May 06 2024 0.0875 -0.0014 -1.57% 0.0822 0.0875 0.0822 16,900
      May 03 2024 0.0889 -0.0039 -4.20% 0.09 0.091 0.08105 229,107
      May 02 2024 0.0928 0.0178 23.73% 0.0801 0.0928 0.0724 109,500
      May 01 2024 0.075 0.0047 6.69% 0.07145 0.075 0.0702 5,600
      Apr 30 2024 0.0703 0.0032 4.77% 0.0675 0.075 0.0675 127,300
      Apr 29 2024 0.0671 0.0007 1.05% 0.0613 0.0709 0.0613 433,200
      Apr 26 2024 0.0664 -0.0033 -4.73% 0.07286 0.07286 0.0664 10,605
      Apr 25 2024 0.0697 -0.0084 -10.76% 0.067 0.0779 0.065 58,700
      Apr 24 2024 0.0781 -0.00075 -0.95% 0.0779 0.08 0.07785 18,500
      Apr 23 2024 0.07885 -0.00115 -1.44% 0.09 0.09 0.071 45,800
      Apr 22 2024 0.08 -0.0165 -17.10% 0.09 0.09536 0.0751 237,882
      Apr 19 2024 0.0965 -0.0055 -5.39% 0.103 0.103 0.095 400,198
      Apr 18 2024 0.102 -0.0002 -0.20% 0.10427 0.10427 0.0973 113,976
      Apr 17 2024 0.1022 -0.0002 -0.20% 0.1009 0.1033 0.1002 26,395
      Apr 16 2024 0.1024 -0.0005 -0.49% 0.1019 0.1046 0.0985 132,800
      Apr 15 2024 0.1029 0.0071 7.41% 0.097 0.1029 0.083 561,357
      Apr 12 2024 0.0958 -0.0062 -6.08% 0.10 0.1023 0.0924 112,980
      Apr 11 2024 0.102 0.013 14.61% 0.0872 0.1037 0.08685 437,750
      Apr 10 2024 0.089 0.0048 5.70% 0.0856 0.089 0.0802 359,005
      Apr 09 2024 0.0842 -0.0083 -8.97% 0.0893 0.093 0.07958 403,244
      Apr 08 2024 0.0925 -0.0013 -1.39% 0.09385 0.09413 0.09 62,100
      Apr 05 2024 0.0938 -0.0028 -2.90% 0.096 0.0966 0.0864 191,371
      Apr 04 2024 0.0966 0.0075 8.42% 0.0891 0.0966 0.0812 574,390
      Apr 03 2024 0.0891 -0.0002 -0.22% 0.0874 0.1019 0.0842 526,089
      Apr 02 2024 0.0893 0.0078 9.57% 0.07572 0.0894 0.07244 1,064,751
      Apr 01 2024 0.0815 0.0318 63.98% 0.06 0.0861 0.05676 2,231,111
      Mar 28 2024 0.0497 -0.0023 -4.42% 0.0497 0.0497 0.0497 250
      Mar 27 2024 0.052 -0.00192 -3.56% 0.052 0.052 0.052 100
      Mar 26 2024 0.05392 0.0037 7.37% 0.05392 0.05392 0.05392 2,000
      Mar 25 2024 0.05022 0.00118 2.41% 0.05022 0.05022 0.05022 100
      Mar 22 2024 0.04904 -0.00116 -2.31% 0.05476 0.05476 0.04904 900
      Mar 21 2024 0.0502 -0.00105 -2.05% 0.0502 0.0502 0.0502 200
      Mar 20 2024 0.05125 0.00015 0.29% 0.05125 0.05125 0.05125 1,002
      Mar 19 2024 0.0511 0.0035 7.35% 0.0479 0.0511 0.0479 4,264
      Mar 18 2024 0.0476 0.00 0.00% 0.0476 0.0476 0.0476 0
      Mar 15 2024 0.0476 0.00 0.00% 0.0476 0.0476 0.0476 0
      Mar 14 2024 0.0476 -0.00625 -11.61% 0.0568 0.0568 0.0476 31,327
      Mar 13 2024 0.05385 -0.00095 -1.73% 0.0569 0.0569 0.05385 45,149
      Mar 12 2024 0.0548 0.0052 10.48% 0.0548 0.0548 0.0548 4,000
      Mar 11 2024 0.0496 0.00136 2.82% 0.0476 0.0496 0.0469 1,720
      Mar 08 2024 0.04824 0.00 0.00% 0.04824 0.04824 0.04824 0
      Mar 07 2024 0.04824 0.00454 10.39% 0.0467 0.04824 0.045 1,100
      Mar 06 2024 0.0437 0.00 0.00% 0.0437 0.0437 0.0437 0
      Mar 05 2024 0.0437 -0.00245 -5.31% 0.048 0.048 0.0437 880
      Mar 04 2024 0.04615 0.00 0.00% 0.04615 0.04615 0.04615 0
      Mar 01 2024 0.04615 0.00 0.00% 0.04615 0.04615 0.04615 0
      Feb 29 2024 0.04615 0.00335 7.83% 0.0458 0.04615 0.0458 1,268
      Feb 28 2024 0.0428 -0.0082 -16.08% 0.049 0.0493 0.0428 11,950
      Feb 27 2024 0.051 -0.0056 -9.89% 0.051 0.051 0.051 1,000
      Feb 26 2024 0.0566 0.00 0.00% 0.0566 0.0566 0.0566 0
      Feb 23 2024 0.0566 0.00 0.00% 0.0566 0.0566 0.0566 0
      Feb 22 2024 0.0566 -0.0046 -7.52% 0.061 0.061 0.0566 3,782

      Your Recent History

      USOTC
      ENTEF
      ESE Entertainment (QX)
      Delayed Upgrade Clock