ESE Entertainment Inc. (ENTEF)
OTCMKTS · Delayed Price · Currency is USD
0.0204
-0.0003 (-1.45%)
At close: Aug 11, 2026
ENTEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.45% | 15,000 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 1,200 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.28% | 90,021 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.94% | 10,095 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.93% | 6,293 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.37% | 16,883 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.26% | 1,500 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.48% | 21,408 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.23% | 5,420 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.75% | 100 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.21% | 29,929 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | 502 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.73% | 3,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.63% | 33,684 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.14% | 21,000 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.29% | 75,235 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.72% | 43,840 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.58% | 9,400 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.53% | 1,000 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.71% | 30,420 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -27.08% | 25,676 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 43.28% | 3,683 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.24% | 2,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.08% | 5,000 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.91% | 500 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.50% | 7,850 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.18% | 10,100 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 500 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,600 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.97% | 1,000 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.37% | 1,500 |
| Jun 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 38.80% | 21,250 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.52% | 1,000 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 24.72% | 4,550 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.26% | 262 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.00% | 580 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.64% | 5,001 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.86% | 28,774 |
| May 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 18.71% | 36,271 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.80% | 1,400 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.17% | 36,537 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.17% | 16,023 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.63% | 3,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.48% | 9,270 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.80% | 2,659 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -26.90% | 29,600 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.71% | 16,300 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 10.52% | 60,945 |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 44.28% | 103,998 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.50% | 46,974 |