Dark

ENTEF
ESE ENTMT INC
stock OTC

EOD

Aug 7, 2026

0.0207USD+15.000%(+0.0027)1,200

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.020950	0.020950	0.020700	0.020700	+15.000%	1,200	0.000%
2026-08-06	0.018000	0.020000	0.018000	0.018000	-16.279%	90,021	+15.000%
2026-08-05	0.021600	0.021600	0.021500	0.021500	+0.939%	10,095	-3.721%
2026-08-04	0.021500	0.021500	0.021300	0.021300	-0.930%	6,293	-2.817%
2026-08-03	0.021500	0.021500	0.020000	0.021500	-3.371%	16,883	-3.721%
2026-07-29	0.021500	0.022250	0.021500	0.022250	-3.261%	1,500	-6.966%
2026-07-28	0.021500	0.023000	0.021500	0.023000	+6.481%	21,408	-10.000%
2026-07-27	0.022700	0.022700	0.021500	0.021600	+0.232%	5,420	-4.167%
2026-07-24	0.021550	0.021550	0.021550	0.021550	+7.750%	100	-3.944%
2026-07-23	0.021000	0.021000	0.020000	0.020000	-5.213%	29,929	+3.500%
2026-07-22	0.021800	0.021800	0.021100	0.021100	-8.261%	502	-1.896%
2026-07-21	0.023000	0.023000	0.023000	0.023000	+9.733%	3,000	-10.000%
2026-07-15	0.021800	0.021800	0.020900	0.020960	-3.632%	33,684	-1.240%
2026-07-14	0.022750	0.022750	0.021750	0.021750	-1.136%	21,000	-4.828%
2026-07-13	0.020000	0.022988	0.020000	0.022000	-11.290%	75,235	-5.909%
2026-07-09	0.022550	0.024800	0.020250	0.024800	+1.723%	43,840	-16.532%
2026-07-06	0.024380	0.024380	0.024380	0.024380	+1.583%	9,400	-15.094%
2026-07-02	0.024000	0.024000	0.024000	0.024000	-4.535%	1,000	-13.750%
2026-06-29	0.024100	0.025140	0.020100	0.025140	+19.714%	30,420	-17.661%
2026-06-25	0.020500	0.025000	0.020500	0.021000	-27.083%	25,676	-1.429%
2026-06-24	0.020400	0.028800	0.020400	0.028800	+43.284%	3,683	-28.125%
2026-06-23	0.020100	0.020100	0.020100	0.020100	-4.240%	2,000	+2.985%
2026-06-22	0.020990	0.020990	0.020990	0.020990	-19.082%	5,000	-1.382%
2026-06-17	0.025940	0.025940	0.025940	0.025940	+17.909%	500	-20.200%
2026-06-16	0.029900	0.029900	0.022000	0.022000	-24.502%	7,850	-5.909%
2026-06-15	0.027695	0.029140	0.027000	0.029140	+15.178%	10,100	-28.964%
2026-06-11	0.025300	0.025300	0.025300	0.025300	+1.200%	500	-18.182%
2026-06-10	0.020100	0.025000	0.020100	0.025000	0.000%	1,600	-17.200%
2026-06-09	0.025000	0.025000	0.025000	0.025000	-14.966%	1,000	-17.200%
2026-06-08	0.029400	0.029400	0.029400	0.029400	-20.368%	1,500	-29.592%
2026-06-05	0.032650	0.036920	0.026500	0.036920	+38.797%	21,250	-43.933%
2026-06-04	0.026600	0.026600	0.026600	0.026600	-19.516%	1,000	-22.180%
2026-06-02	0.034340	0.034985	0.033050	0.033050	+24.717%	4,550	-37.368%
2026-06-01	0.026500	0.026500	0.026500	0.026500	-13.257%	262	-21.887%
2026-05-29	0.030550	0.030550	0.030550	0.030550	-2.005%	580	-32.242%
2026-05-28	0.026500	0.031175	0.026500	0.031175	+17.642%	5,001	-33.601%
2026-05-27	0.026600	0.032480	0.026500	0.026500	-23.862%	28,774	-21.887%
2026-05-26	0.026500	0.036770	0.026500	0.034805	+18.707%	36,271	-40.526%
2026-05-22	0.026500	0.029320	0.026500	0.029320	+14.800%	1,400	-29.400%
2026-05-20	0.021100	0.031584	0.021100	0.025540	-4.165%	36,537	-18.951%
2026-05-18	0.021100	0.026650	0.021100	0.026650	-11.167%	16,023	-22.326%
2026-05-15	0.021100	0.030000	0.021100	0.030000	+45.631%	3,000	-31.000%
2026-05-14	0.020600	0.020600	0.020600	0.020600	+1.478%	9,270	+0.485%
2026-05-13	0.029500	0.031650	0.020300	0.020300	-18.800%	2,659	+1.970%
2026-05-12	0.031800	0.031800	0.020000	0.025000	-26.901%	29,600	-17.200%
2026-05-11	0.032925	0.034200	0.032925	0.034200	+6.708%	16,300	-39.474%
2026-05-08	0.036000	0.044300	0.029400	0.032050	+10.517%	60,945	-35.413%
2026-05-07	0.029000	0.036700	0.029000	0.029000	+44.279%	103,998	-28.621%
2026-05-06	0.025380	0.028886	0.020100	0.020100	+0.500%	46,974	+2.985%
2026-05-05	0.020100	0.020100	0.020000	0.020000	-30.556%	13,490	+3.500%
2026-05-04	0.022475	0.028800	0.022475	0.028800	+43.284%	3,075	-28.125%
2026-05-01	0.031800	0.031800	0.020100	0.020100	-32.888%	57,001	+2.985%
2026-04-30	0.022000	0.029950	0.022000	0.029950	0.000%	6,722	-30.885%
2026-04-29	0.039800	0.039800	0.020100	0.029950	-0.167%	3,001	-30.885%
2026-04-28	0.039800	0.039800	0.020000	0.030000	+19.522%	200,897	-31.000%
2026-04-27	0.020200	0.039800	0.020200	0.025100	+15.668%	10,675	-17.530%
2026-04-23	0.031100	0.035200	0.021700	0.021700	-28.969%	3,852	-4.608%
2026-04-22	0.030550	0.030550	0.030550	0.030550	-5.710%	10,015	-32.242%
2026-04-21	0.030550	0.032400	0.030550	0.032400	+6.056%	3,001	-36.111%
2026-04-20	0.021300	0.030550	0.021300	0.030550	-5.710%	12,238	-32.242%
2026-04-17	0.020500	0.040000	0.020500	0.032400	+59.606%	206,944	-36.111%
2026-04-16	0.020300	0.020300	0.020300	0.020300	+1.500%	6,200	+1.970%
2026-04-14	0.020000	0.020000	0.020000	0.020000	0.000%	10,000	+3.500%
2026-04-13	0.020000	0.020000	0.020000	0.020000	0.000%	4,100	+3.500%
2026-04-09	0.044400	0.044400	0.020000	0.020000	0.000%	2,960	+3.500%
2026-04-08	0.020000	0.020000	0.020000	0.020000	-7.407%	23,000	+3.500%
2026-04-06	0.021600	0.021600	0.021600	0.021600	-51.351%	4,900	-4.167%
2026-04-02	0.025000	0.044400	0.025000	0.044400	+85.000%	4,000	-53.378%
2026-04-01	0.024000	0.024000	0.024000	0.024000	+20.000%	2,450	-13.750%
2026-03-27	0.020000	0.020000	0.020000	0.020000	-54.955%	184	+3.500%
2026-03-26	0.020000	0.044400	0.017200	0.044400	+161.176%	21,540	-53.378%
2026-03-25	0.017000	0.017000	0.017000	0.017000	-42.568%	3,363	+21.765%
2026-03-23	0.029600	0.029600	0.029600	0.029600	0.000%	1,200	-30.068%
2026-03-20	0.029500	0.029600	0.017000	0.029600	+26.496%	66,455	-30.068%
2026-03-19	0.029600	0.029600	0.017000	0.023400	-22.000%	171,430	-11.538%
2026-03-18	0.030100	0.030100	0.029600	0.030000	+0.671%	20,500	-31.000%
2026-03-17	0.036600	0.036600	0.029800	0.029800	-8.025%	47,486	-30.537%
2026-03-16	0.032400	0.032400	0.032400	0.032400	-0.735%	3,486	-36.111%
2026-03-13	0.034800	0.034800	0.032640	0.032640	-6.207%	2,264	-36.581%
2026-03-12	0.032400	0.034800	0.030000	0.034800	0.000%	5,696	-40.517%
2026-03-11	0.029600	0.034800	0.029600	0.034800	-21.445%	5,020	-40.517%
2026-03-10	0.034800	0.044300	0.034800	0.044300	+27.299%	3,390	-53.273%
2026-03-09	0.034800	0.039550	0.034800	0.034800	-16.945%	6,043	-40.517%
2026-03-06	0.037000	0.041925	0.037000	0.041900	+8.101%	14,891	-50.597%
2026-03-05	0.034800	0.039800	0.034800	0.038760	-0.996%	76,048	-46.594%
2026-03-04	0.039150	0.039150	0.039150	0.039150	+0.385%	1,350	-47.126%
2026-03-03	0.039000	0.039000	0.039000	0.039000	-3.941%	975	-46.923%
2026-03-02	0.036200	0.040600	0.034800	0.040600	+10.476%	37,922	-49.015%
2026-02-27	0.042400	0.042400	0.036750	0.036750	-6.489%	14,858	-43.673%
2026-02-26	0.042550	0.042550	0.039300	0.039300	-14.155%	8,744	-47.328%
2026-02-25	0.034800	0.045780	0.034800	0.045780	+12.981%	7,401	-54.784%
2026-02-24	0.040000	0.044200	0.040000	0.040520	-14.695%	120,043	-48.914%
2026-02-23	0.046250	0.047500	0.046250	0.047500	-0.835%	1,600	-56.421%
2026-02-20	0.041000	0.047900	0.040000	0.047900	+3.300%	2,351	-56.785%
2026-02-19	0.045600	0.046370	0.043400	0.046370	+0.194%	5,399	-55.359%
2026-02-18	0.045900	0.046280	0.045900	0.046280	-1.005%	11,093	-55.272%
2026-02-17	0.046700	0.046750	0.046700	0.046750	-0.107%	8,002	-55.722%
2026-02-13	0.050000	0.050000	0.046800	0.046800	+7.094%	6,177	-55.769%
2026-02-12	0.047480	0.047480	0.043700	0.043700	+0.691%	13,261	-52.632%
2026-02-11	0.043400	0.043400	0.043400	0.043400	0.000%	1,153	-52.304%
2026-02-10	0.043000	0.048400	0.041000	0.043400	+1.284%	70,634	-52.304%
2026-02-09	0.050000	0.050000	0.042480	0.042850	-2.614%	94,344	-51.692%
2026-02-06	0.042000	0.044600	0.040000	0.044000	+3.896%	181,852	-52.955%
2026-02-05	0.036500	0.044600	0.036500	0.042350	-13.571%	9,638	-51.122%
2026-02-04	0.049000	0.049000	0.049000	0.049000	+16.114%	20,081	-57.755%
2026-02-03	0.044500	0.044500	0.040100	0.042200	+5.237%	10,861	-50.948%
2026-01-30	0.042450	0.042450	0.040100	0.040100	0.000%	79,601	-48.379%
2026-01-29	0.042960	0.042960	0.040100	0.040100	-6.308%	27,102	-48.379%
2026-01-28	0.044240	0.044240	0.041940	0.042800	+7.000%	27,821	-51.636%
2026-01-27	0.037100	0.040700	0.036760	0.040000	-5.927%	126,280	-48.250%
2026-01-26	0.038300	0.043880	0.038300	0.042520	+2.458%	10,133	-51.317%
2026-01-23	0.039320	0.041500	0.039320	0.041500	-6.236%	20,443	-50.120%
2026-01-22	0.043000	0.047560	0.039400	0.044260	+3.291%	45,752	-53.231%
2026-01-21	0.047500	0.047500	0.042850	0.042850	-4.139%	8,802	-51.692%
2026-01-20	0.045000	0.051700	0.038300	0.044700	-14.171%	54,932	-53.691%
2026-01-16	0.048220	0.052080	0.046400	0.052080	+3.662%	16,306	-60.253%
2026-01-15	0.046300	0.050240	0.046300	0.050240	-5.208%	5,666	-58.798%
2026-01-14	0.042800	0.053000	0.042800	0.053000	+7.071%	19,955	-60.943%
2026-01-13	0.050100	0.054400	0.040000	0.049500	+10.000%	60,039	-58.182%
2026-01-12	0.053240	0.054300	0.045000	0.045000	-10.180%	15,261	-54.000%
2026-01-09	0.054800	0.055440	0.044200	0.050100	-14.505%	664,132	-58.683%
2026-01-08	0.055660	0.058600	0.053000	0.058600	+5.018%	37,415	-64.676%
2026-01-07	0.052000	0.059120	0.052000	0.055800	-7.000%	27,425	-62.903%
2026-01-06	0.062800	0.062800	0.060000	0.060000	-4.988%	2,730	-65.500%
2026-01-05	0.060000	0.063150	0.060000	0.063150	+5.250%	5,247	-67.221%
2026-01-02	0.070600	0.071000	0.056800	0.060000	-13.169%	39,571	-65.500%
2025-12-31	0.065200	0.073000	0.065200	0.069100	+5.335%	18,999	-70.043%
2025-12-30	0.064400	0.069150	0.064400	0.065600	+0.613%	17,275	-68.445%
2025-12-29	0.065200	0.069880	0.063250	0.065200	-1.182%	9,193	-68.252%
2025-12-26	0.057400	0.074600	0.057400	0.065980	-2.107%	17,000	-68.627%
2025-12-24	0.067400	0.067400	0.067400	0.067400	-2.319%	1,004	-69.288%
2025-12-23	0.060000	0.069000	0.060000	0.069000	+12.378%	207,871	-70.000%
2025-12-22	0.051000	0.065000	0.051000	0.061400	+20.985%	147,047	-66.287%
2025-12-19	0.053640	0.060000	0.045000	0.050750	-2.666%	192,176	-59.212%
2025-12-18	0.047500	0.061000	0.047500	0.052140	-3.220%	7,017	-60.299%
2025-12-17	0.054100	0.059875	0.050400	0.053875	-0.046%	73,280	-61.578%
2025-12-16	0.056350	0.061500	0.053900	0.053900	-5.189%	45,354	-61.596%
2025-12-15	0.050000	0.060920	0.050000	0.056850	-14.895%	18,858	-63.588%
2025-12-12	0.056480	0.066800	0.056480	0.066800	+1.674%	4,667	-69.012%
2025-12-11	0.065700	0.065700	0.058800	0.065700	+9.683%	4,199	-68.493%
2025-12-10	0.059500	0.060680	0.059500	0.059900	-1.964%	21,593	-65.442%
2025-12-09	0.066120	0.073600	0.057000	0.061100	-15.139%	47,326	-66.121%
2025-12-08	0.062000	0.075900	0.061925	0.072000	+19.601%	53,782	-71.250%
2025-12-05	0.062600	0.064000	0.060200	0.060200	-4.596%	2,600	-65.615%
2025-12-04	0.053100	0.067820	0.053100	0.063100	+12.679%	16,393	-67.195%
2025-12-03	0.063800	0.063800	0.050000	0.056000	+4.478%	8,375	-63.036%
2025-12-02	0.047500	0.059000	0.047500	0.053600	-2.545%	250,131	-61.381%
2025-12-01	0.047500	0.060000	0.047500	0.055000	+6.137%	46,466	-62.364%
2025-11-28	0.047500	0.052550	0.047500	0.051820	-9.469%	46,099	-60.054%
2025-11-26	0.052700	0.057240	0.052700	0.057240	+4.310%	55,281	-63.836%
2025-11-25	0.053100	0.062000	0.052400	0.054875	+3.440%	24,200	-62.278%
2025-11-24	0.047500	0.062000	0.047500	0.053050	-3.193%	137,750	-60.980%
2025-11-21	0.045000	0.054800	0.045000	0.054800	+11.837%	36,999	-62.226%
2025-11-20	0.059800	0.067500	0.049000	0.049000	-15.808%	240,984	-57.755%
2025-11-19	0.058550	0.067500	0.058200	0.058200	-7.332%	10,177	-64.433%
2025-11-18	0.052100	0.070000	0.052100	0.062805	-3.079%	158,394	-67.041%
2025-11-17	0.065400	0.069000	0.054200	0.064800	-7.429%	74,981	-68.056%
2025-11-14	0.078000	0.078000	0.057760	0.070000	-2.371%	133,171	-70.429%
2025-11-13	0.080000	0.080000	0.063700	0.071700	-10.150%	19,174	-71.130%
2025-11-12	0.074300	0.080000	0.066000	0.079800	+19.820%	112,098	-74.060%
2025-11-11	0.067375	0.070000	0.062700	0.066600	-16.750%	216,490	-68.919%
2025-11-10	0.084000	0.084000	0.065000	0.080000	+9.141%	100,379	-74.125%
2025-11-07	0.070000	0.082860	0.070000	0.073300	-10.501%	235,124	-71.760%
2025-11-06	0.085700	0.090000	0.074100	0.081900	-10.000%	252,151	-74.725%
2025-11-05	0.084900	0.099900	0.080000	0.091000	+2.941%	102,598	-77.253%
2025-11-04	0.092000	0.097000	0.085100	0.088400	+1.609%	147,243	-76.584%
2025-11-03	0.091000	0.107000	0.084900	0.087000	-5.435%	47,490	-76.207%
2025-10-31	0.090140	0.097000	0.088050	0.092000	+2.222%	196,853	-77.500%
2025-10-30	0.080000	0.093500	0.080000	0.090000	-2.121%	572,866	-77.000%
2025-10-29	0.099500	0.099500	0.090000	0.091950	-1.023%	202,218	-77.488%
2025-10-28	0.100000	0.103000	0.092000	0.092900	-1.170%	645,135	-77.718%
2025-10-27	0.100000	0.100000	0.087800	0.094000	-2.185%	223,470	-77.979%
2025-10-24	0.101900	0.101900	0.089900	0.096100	-1.939%	325,996	-78.460%
2025-10-23	0.094600	0.102300	0.091000	0.098000	+5.376%	209,553	-78.878%
2025-10-22	0.107000	0.107000	0.090600	0.093000	-2.923%	199,895	-77.742%
2025-10-21	0.103000	0.110000	0.091000	0.095800	-7.885%	297,339	-78.392%
2025-10-20	0.105900	0.112420	0.101700	0.104000	-0.048%	236,950	-80.096%
2025-10-17	0.109050	0.110620	0.098100	0.104050	-0.640%	125,573	-80.106%
2025-10-16	0.095000	0.110800	0.095000	0.104720	+3.274%	260,856	-80.233%
2025-10-15	0.110000	0.116000	0.086100	0.101400	-1.553%	785,129	-79.586%
2025-10-14	0.116000	0.131000	0.100000	0.103000	-14.167%	693,872	-79.903%
2025-10-13	0.144750	0.149500	0.100000	0.120000	-2.913%	767,926	-82.750%
2025-10-10	0.106400	0.138600	0.102200	0.123600	+23.724%	2,935,082	-83.252%
2025-10-09	0.072600	0.106000	0.060000	0.099900	+72.271%	3,554,853	-79.279%
2025-10-08	0.060000	0.060000	0.053300	0.057990	+16.680%	585,239	-64.304%
2025-10-07	0.053000	0.053000	0.048000	0.049700	-5.871%	69,975	-58.350%
2025-10-06	0.052800	0.052800	0.052800	0.052800	-2.941%	11,623	-60.795%
2025-10-01	0.059000	0.059000	0.054400	0.054400	+9.018%	12,500	-61.949%
2025-09-30	0.057900	0.057900	0.049900	0.049900	-6.554%	10,100	-58.517%
2025-09-29	0.053400	0.053400	0.053400	0.053400	+4.706%	150	-61.236%
2025-09-26	0.053100	0.060000	0.051000	0.051000	-10.053%	13,350	-59.412%
2025-09-25	0.056700	0.056700	0.056700	0.056700	-1.426%	1,025	-63.492%
2025-09-23	0.049500	0.057520	0.049500	0.057520	-4.133%	5,622	-64.013%
2025-09-22	0.054000	0.060000	0.054000	0.060000	+20.000%	12,002	-65.500%
2025-09-19	0.050000	0.050000	0.050000	0.050000	-9.910%	4,405	-58.600%
2025-09-18	0.048465	0.055500	0.048465	0.055500	-4.310%	6,300	-62.703%
2025-09-17	0.043000	0.059900	0.043000	0.058000	-3.333%	28,101	-64.310%
2025-09-16	0.043000	0.060000	0.043000	0.060000	0.000%	950	-65.500%
2025-09-12	0.049000	0.060000	0.049000	0.060000	+22.449%	1,175	-65.500%
2025-09-11	0.049000	0.049000	0.049000	0.049000	0.000%	4,005	-57.755%
2025-09-10	0.049000	0.049000	0.049000	0.049000	-1.130%	4,000	-57.755%
2025-09-09	0.052715	0.060000	0.049560	0.049560	-14.152%	2,129	-58.232%
2025-09-08	0.061480	0.061480	0.053200	0.057730	+1.281%	1,300	-64.143%
2025-09-05	0.057000	0.057000	0.057000	0.057000	-1.384%	3,000	-63.684%
2025-09-04	0.052800	0.057800	0.052800	0.057800	-0.345%	50,600	-64.187%
2025-09-02	0.059000	0.059000	0.058000	0.058000	-9.233%	1,620	-64.310%
2025-08-28	0.066520	0.066520	0.061300	0.063900	+6.500%	2,500	-67.606%
2025-08-27	0.060000	0.060000	0.060000	0.060000	-3.908%	2,500	-65.500%
2025-08-26	0.062440	0.062440	0.062440	0.062440	+2.529%	300	-66.848%
2025-08-25	0.050000	0.065400	0.050000	0.060900	+0.329%	36,850	-66.010%
2025-08-22	0.040000	0.060900	0.040000	0.060700	+43.160%	102,726	-65.898%
2025-08-21	0.042300	0.042400	0.042300	0.042400	-12.324%	388	-51.179%
2025-08-20	0.043000	0.048360	0.043000	0.048360	+12.991%	13,100	-57.196%
2025-08-19	0.047900	0.047900	0.042800	0.042800	+7.000%	5,160	-51.636%
2025-08-15	0.040000	0.040000	0.040000	0.040000	-7.834%	6,000	-48.250%
2025-08-12	0.042310	0.043400	0.042310	0.043400	-15.728%	1,700	-52.304%
2025-08-11	0.047100	0.051500	0.047100	0.051500	+6.405%	2,991	-59.806%
2025-08-07	0.048400	0.048400	0.048400	0.048400	+6.961%	1,002	-57.231%
2025-08-01	0.047500	0.047500	0.043000	0.045250	-3.928%	45,349	-54.254%
2025-07-31	0.042550	0.047100	0.042550	0.047100	-9.249%	1,000	-56.051%
2025-07-29	0.045400	0.052200	0.045400	0.051900	+10.661%	3,321	-60.116%
2025-07-28	0.051700	0.051700	0.046900	0.046900	+1.515%	18,510	-55.864%
2025-07-25	0.042050	0.046200	0.042050	0.046200	-3.750%	13,904	-55.195%
2025-07-24	0.045100	0.048000	0.045100	0.048000	+0.209%	30,750	-56.875%
2025-07-23	0.042000	0.047900	0.042000	0.047900	+23.517%	44,485	-56.785%
2025-07-22	0.038780	0.038780	0.038780	0.038780	+6.247%	400	-46.622%
2025-07-17	0.036500	0.036500	0.036500	0.036500	-10.976%	150	-43.288%
2025-07-16	0.029000	0.041000	0.029000	0.041000	+7.895%	7,806	-49.512%
2025-07-15	0.026100	0.038000	0.026100	0.038000	+39.092%	105,500	-45.526%
2025-07-14	0.016400	0.027320	0.016400	0.027320	-11.871%	35,100	-24.231%
2025-07-11	0.031000	0.031000	0.031000	0.031000	+13.304%	20,002	-33.226%
2025-07-10	0.021800	0.027360	0.021800	0.027360	-11.456%	10,288	-24.342%
2025-07-09	0.021800	0.030900	0.021800	0.030900	-11.714%	5,100	-33.010%
2025-07-03	0.035000	0.035000	0.035000	0.035000	+15.894%	5,001	-40.857%
2025-07-01	0.036800	0.036800	0.028000	0.030200	+31.763%	33,606	-31.457%
2025-06-27	0.029500	0.029500	0.022920	0.022920	-2.285%	4,695	-9.686%
2025-06-26	0.021900	0.031300	0.021900	0.023456	+7.596%	12,190	-11.750%
2025-06-25	0.024500	0.024500	0.021800	0.021800	-2.154%	2,000	-5.046%
2025-06-24	0.022280	0.022280	0.022280	0.022280	+1.735%	1,000	-7.092%
2025-06-20	0.021900	0.021900	0.021900	0.021900	-0.455%	750	-5.479%
2025-06-18	0.020000	0.022000	0.020000	0.022000	-0.452%	5,970	-5.909%
2025-06-17	0.025800	0.025800	0.022100	0.022100	+0.455%	2,800	-6.335%
2025-06-16	0.022000	0.022000	0.022000	0.022000	-14.397%	4,000	-5.909%
2025-06-12	0.025700	0.025700	0.025700	0.025700	0.000%	331	-19.455%
2025-06-11	0.025700	0.025700	0.025700	0.025700	+16.818%	16,002	-19.455%
2025-06-10	0.024000	0.026500	0.021500	0.022000	0.000%	37,810	-5.909%
2025-06-09	0.033100	0.033100	0.016000	0.022000	-23.077%	88,620	-5.909%
2025-06-06	0.030300	0.030300	0.028600	0.028600	-11.180%	1,860	-27.622%
2025-06-04	0.032200	0.032200	0.032200	0.032200	+7.333%	10,500	-35.714%
2025-06-03	0.036655	0.036800	0.027750	0.030000	+0.604%	49,558	-31.000%
2025-06-02	0.031000	0.031000	0.029820	0.029820	-5.333%	8,317	-30.584%
2025-05-30	0.031500	0.031500	0.031500	0.031500	-2.477%	100	-34.286%
2025-05-29	0.031000	0.037700	0.031000	0.032300	-2.157%	3,000	-35.913%
2025-05-27	0.034300	0.034300	0.033012	0.033012	-16.846%	10,495	-37.296%
2025-05-16	0.039700	0.039700	0.039700	0.039700	+6.720%	5,000	-47.859%
2025-05-15	0.046000	0.046000	0.035000	0.037200	+9.091%	6,000	-44.355%
2025-05-14	0.034100	0.034100	0.034100	0.034100	-9.979%	25,001	-39.296%
2025-05-13	0.037880	0.037880	0.037880	0.037880	+5.123%	121	-45.354%
2025-05-12	0.035100	0.037000	0.035100	0.036034	-2.873%	7,000	-42.554%
2025-05-07	0.037100	0.037100	0.037100	0.037100	-4.872%	5,000	-44.205%
2025-05-06	0.039000	0.039000	0.039000	0.039000	-9.931%	85,793	-46.923%
2025-05-02	0.043300	0.043300	0.043300	0.043300	+11.026%	1,250	-52.194%
2025-05-01	0.039000	0.039000	0.039000	0.039000	-6.081%	1,000	-46.923%
2025-04-25	0.041500	0.041525	0.037500	0.041525	-2.695%	7,004	-50.151%
2025-04-22	0.042675	0.042675	0.042675	0.042675	-1.443%	500	-51.494%
2025-04-17	0.041100	0.043300	0.041100	0.043300	+34.472%	12,351	-52.194%
2025-04-15	0.033700	0.033700	0.032200	0.032200	-11.295%	10,203	-35.714%
2025-04-14	0.036400	0.036400	0.032600	0.036300	+5.985%	31,100	-42.975%
2025-04-11	0.034250	0.034250	0.034250	0.034250	-6.803%	7,500	-39.562%
2025-04-09	0.039600	0.039600	0.036750	0.036750	+3.521%	10,500	-43.673%
2025-04-08	0.033400	0.037000	0.030000	0.035500	+19.529%	64,770	-41.690%
2025-04-07	0.031654	0.037000	0.029700	0.029700	-24.041%	10,755	-30.303%
2025-04-04	0.039000	0.040000	0.034400	0.039100	+11.238%	96,960	-47.059%
2025-04-03	0.038300	0.038300	0.035150	0.035150	-9.079%	2,000	-41.110%
2025-04-02	0.040000	0.040000	0.038660	0.038660	-6.165%	9,550	-46.456%
2025-03-26	0.041200	0.041200	0.041200	0.041200	+0.488%	1,000	-49.757%
2025-03-25	0.041000	0.041000	0.041000	0.041000	-0.966%	500	-49.512%
2025-03-24	0.040100	0.042700	0.040100	0.041400	+0.140%	2,150	-50.000%
2025-03-20	0.041342	0.041342	0.041342	0.041342	-2.725%	5,000	-49.930%
2025-03-19	0.038300	0.043302	0.038300	0.042500	0.000%	9,150	-51.294%
2025-03-18	0.042500	0.042500	0.042500	0.042500	+0.950%	5,000	-51.294%
2025-03-17	0.038300	0.042100	0.038300	0.042100	+2.934%	1,493	-50.831%
2025-03-14	0.040900	0.040900	0.040900	0.040900	-2.153%	1,150	-49.389%
2025-03-12	0.045600	0.045600	0.041800	0.041800	+5.957%	11,010	-50.478%
2025-03-11	0.045000	0.045000	0.039450	0.039450	-12.411%	50,100	-47.529%
2025-03-10	0.048471	0.048471	0.042584	0.045040	+0.089%	80,000	-54.041%
2025-03-07	0.045000	0.045000	0.045000	0.045000	-13.127%	123,100	-54.000%
2025-03-06	0.051800	0.051800	0.051800	0.051800	+15.111%	400	-60.039%
2025-03-04	0.044000	0.045000	0.044000	0.045000	+1.810%	55,010	-54.000%
2025-03-03	0.039000	0.044200	0.039000	0.044200	-11.565%	4,650	-53.167%
2025-02-26	0.044800	0.049980	0.044800	0.049980	+16.233%	7,000	-58.583%
2025-02-25	0.043000	0.043000	0.043000	0.043000	-15.686%	1,002	-51.860%
2025-02-24	0.051600	0.054150	0.051000	0.051000	+10.151%	19,610	-59.412%
2025-02-18	0.044300	0.046300	0.044300	0.046300	+1.870%	3,880	-55.292%
2025-02-14	0.045450	0.045450	0.045450	0.045450	+3.295%	7,725	-54.455%
2025-02-13	0.053000	0.053000	0.044000	0.044000	-8.238%	58,370	-52.955%
2025-02-12	0.047950	0.047950	0.047950	0.047950	-9.443%	1,010	-56.830%
2025-02-11	0.052950	0.052950	0.052950	0.052950	+6.970%	1,240	-60.907%
2025-02-10	0.049500	0.049500	0.049500	0.049500	+6.109%	100	-58.182%
2025-02-07	0.043700	0.046650	0.043700	0.046650	+2.640%	2,294	-55.627%
2025-02-06	0.044400	0.049250	0.044400	0.045450	+1.792%	2,525	-54.455%
2025-02-04	0.046200	0.046200	0.044650	0.044650	-12.963%	409	-53.639%
2025-01-31	0.051300	0.051300	0.051300	0.051300	-1.346%	10,000	-59.649%
2025-01-30	0.043000	0.052000	0.043000	0.052000	+5.477%	2,900	-60.192%
2025-01-29	0.049300	0.049300	0.049300	0.049300	-3.333%	468	-58.012%
2025-01-28	0.049600	0.051000	0.046000	0.051000	-5.625%	11,161	-59.412%
2025-01-27	0.046800	0.054040	0.046800	0.054040	+20.089%	3,600	-61.695%
2025-01-24	0.043800	0.050500	0.043800	0.045000	-2.597%	89,478	-54.000%
2025-01-23	0.038000	0.046200	0.038000	0.046200	+11.594%	17,516	-55.195%
2025-01-22	0.032600	0.043550	0.032600	0.041400	+5.612%	277,615	-50.000%
2025-01-17	0.039200	0.039200	0.039200	0.039200	+9.804%	1,000	-47.194%
2025-01-15	0.035700	0.035700	0.035700	0.035700	+2.000%	810	-42.017%
2025-01-14	0.035000	0.035000	0.035000	0.035000	-22.566%	20,000	-40.857%
2025-01-06	0.045200	0.045200	0.045200	0.045200	+13.711%	2,000	-54.204%
2025-01-02	0.048000	0.048000	0.039750	0.039750	+5.159%	5,128	-47.925%
2024-12-31	0.041020	0.042440	0.037700	0.037800	-11.475%	11,453	-45.238%
2024-12-30	0.040000	0.045500	0.037800	0.042700	+4.785%	8,533	-51.522%
2024-12-27	0.038768	0.046000	0.038768	0.040750	+6.675%	34,300	-49.202%
2024-12-26	0.038200	0.038200	0.038200	0.038200	-4.619%	3,000	-45.812%
2024-12-24	0.042200	0.042200	0.038580	0.040050	+10.635%	33,900	-48.315%
2024-12-23	0.036200	0.036200	0.036200	0.036200	-5.236%	200	-42.818%
2024-12-20	0.042200	0.042200	0.035960	0.038200	-0.521%	16,360	-45.812%
2024-12-19	0.039236	0.042200	0.038400	0.038400	0.000%	39,939	-46.094%
2024-12-18	0.042400	0.042400	0.038400	0.038400	-5.882%	32,400	-46.094%
2024-12-17	0.040000	0.043700	0.040000	0.040800	+2.000%	79,581	-49.265%
2024-12-16	0.038400	0.044000	0.038400	0.040000	0.000%	12,450	-48.250%
2024-12-13	0.040000	0.041300	0.040000	0.040000	0.000%	6,500	-48.250%
2024-12-12	0.041350	0.041350	0.040000	0.040000	-11.111%	1,550	-48.250%
2024-12-11	0.046750	0.046750	0.042900	0.045000	+1.488%	4,450	-54.000%
2024-12-10	0.040000	0.046300	0.040000	0.044340	-3.609%	10,937	-53.315%
2024-12-06	0.041500	0.046250	0.041500	0.046000	+10.048%	17,357	-55.000%
2024-12-05	0.042000	0.043350	0.041800	0.041800	-1.647%	48,751	-50.478%
2024-12-04	0.038400	0.042500	0.038400	0.042500	-8.994%	2,050	-51.294%
2024-12-03	0.043320	0.046700	0.043320	0.046700	+7.604%	20,520	-55.675%
2024-12-02	0.044450	0.044450	0.043400	0.043400	-14.059%	800	-52.304%
2024-11-29	0.046200	0.050500	0.046200	0.050500	0.000%	5,100	-59.010%
2024-11-27	0.050200	0.050500	0.050200	0.050500	+8.778%	54,000	-59.010%
2024-11-26	0.050000	0.050000	0.046425	0.046425	-8.069%	1,300	-55.412%
2024-11-25	0.045200	0.050500	0.045200	0.050500	-0.198%	5,515	-59.010%
2024-11-22	0.048300	0.056000	0.045900	0.050600	+6.526%	208,588	-59.091%
2024-11-21	0.045000	0.050500	0.045000	0.047500	-8.654%	23,075	-56.421%
2024-11-20	0.049200	0.054000	0.049200	0.052000	+5.477%	15,525	-60.192%
2024-11-19	0.049300	0.054000	0.049300	0.049300	-8.704%	19,100	-58.012%
2024-11-18	0.052220	0.054000	0.052220	0.054000	+0.559%	3,373	-61.667%
2024-11-15	0.053700	0.053700	0.053700	0.053700	+5.088%	1,500	-61.453%
2024-11-14	0.051100	0.051100	0.051100	0.051100	-1.256%	400	-59.491%
2024-11-13	0.057650	0.057650	0.051750	0.051750	-10.853%	3,199	-60.000%
2024-11-12	0.045900	0.058050	0.045900	0.058050	-6.068%	115,748	-64.341%
2024-11-11	0.059050	0.061800	0.056400	0.061800	+6.810%	41,339	-66.505%
2024-11-08	0.057930	0.057930	0.057860	0.057860	-0.992%	3,500	-64.224%
2024-11-07	0.052000	0.058440	0.052000	0.058440	+3.801%	10,000	-64.579%
2024-11-06	0.060050	0.060050	0.052900	0.056300	-10.279%	102,136	-63.233%
2024-11-04	0.070000	0.070000	0.062750	0.062750	-8.193%	8,408	-67.012%
2024-11-01	0.061000	0.068800	0.060000	0.068350	+1.560%	29,720	-69.715%
2024-10-31	0.066000	0.074000	0.062500	0.067300	+2.748%	215,321	-69.242%
2024-10-30	0.060600	0.065500	0.060600	0.065500	+2.344%	7,050	-68.397%
2024-10-29	0.061100	0.064000	0.061100	0.064000	+3.143%	1,450	-67.656%
2024-10-28	0.062050	0.062050	0.060070	0.062050	-11.357%	1,200	-66.640%
2024-10-25	0.070000	0.070000	0.070000	0.070000	-3.448%	500	-70.429%
2024-10-24	0.072500	0.072500	0.072500	0.072500	+2.257%	5,120	-71.448%
2024-10-23	0.070000	0.072700	0.063795	0.070900	-3.406%	30,010	-70.804%
2024-10-22	0.070000	0.100000	0.070000	0.073400	+16.879%	32,031	-71.798%
2024-10-21	0.062800	0.062800	0.062800	0.062800	+6.712%	1,250	-67.038%
2024-10-17	0.068100	0.068100	0.058850	0.058850	-9.077%	98,000	-64.826%
2024-10-16	0.064725	0.064725	0.064725	0.064725	-0.423%	22,000	-68.019%
2024-10-10	0.069400	0.069400	0.065000	0.065000	+15.248%	13,150	-68.154%
2024-10-09	0.064000	0.065000	0.056400	0.056400	-20.575%	47,040	-63.298%
2024-10-07	0.070400	0.071010	0.070400	0.071010	+1.543%	10,100	-70.849%
2024-10-04	0.068500	0.069931	0.066900	0.069931	-2.194%	22,190	-70.399%
2024-10-03	0.070000	0.071500	0.070000	0.071500	-4.667%	10,000	-71.049%

.dark-mode .JxtvhQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxtvhQ{ color: #333333; background-color: white; border: 2px solid #333333; }ENTEFESE ENTMT INCstock OTC

ENTEF
ESE ENTMT INC
stock OTC