ESE Entertainment Inc. (ENTEF)
OTCMKTS · Delayed Price · Currency is USD
0.0290
-0.0090 (-23.68%)
Jul 16, 2025, 9:30 AM EDT
ESE Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 39.09% | 105,500 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.87% | 35,100 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.30% | 20,002 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.46% | 10,288 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.71% | 5,100 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.89% | 5,001 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 31.76% | 33,606 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.30% | 4,695 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.61% | 12,190 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.15% | 2,000 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.74% | 1,000 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 750 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 5,970 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.45% | 2,800 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.40% | 4,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 331 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.82% | 16,002 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 37,810 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.08% | 88,620 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.18% | 1,860 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.33% | 10,500 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.60% | 49,558 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.33% | 8,317 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.48% | 100 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.15% | 3,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.85% | 10,495 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.72% | 5,000 |
| May 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 9.09% | 6,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.98% | 25,001 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 121 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.88% | 7,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.87% | 5,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.93% | 85,793 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 96 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.03% | 1,250 |