ESE Entertainment Inc (ESE.V)

0.12 0.00 (0.00%) CAD  |  TSXV  |  May 03, 16:00
More

ESE Entertainment Price: 0.12 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2020. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.11 0.12 0.105 0.12 79600.00
May 02, 2024 0.105 0.12 0.10 0.115 74424.00
May 01, 2024 0.10 0.105 0.09 0.105 214200.0
Apr 30, 2024 0.09 0.10 0.09 0.095 174800.0
Apr 29, 2024 0.09 0.095 0.085 0.09 255100.0
Apr 26, 2024 0.095 0.095 0.085 0.085 121520.0
Apr 25, 2024 0.11 0.11 0.09 0.09 163759.0
Apr 24, 2024 0.11 0.11 0.105 0.105 104000.0
Apr 23, 2024 0.11 0.115 0.105 0.11 80200.00
Apr 22, 2024 0.135 0.135 0.105 0.11 221545.0
Apr 19, 2024 0.135 0.14 0.13 0.14 181752.0
Apr 18, 2024 0.145 0.145 0.135 0.14 119006.0
Apr 17, 2024 0.14 0.145 0.135 0.14 106078.0
Apr 16, 2024 0.14 0.145 0.14 0.145 100000.0
Apr 15, 2024 0.12 0.145 0.12 0.14 318688.0
Apr 12, 2024 0.135 0.14 0.125 0.13 282100.0
Apr 11, 2024 0.12 0.14 0.12 0.14 314226.0
Apr 10, 2024 0.11 0.12 0.11 0.12 220350.0
Apr 09, 2024 0.115 0.12 0.105 0.115 249772.0
Apr 08, 2024 0.125 0.13 0.115 0.115 77425.00
Apr 05, 2024 0.13 0.14 0.115 0.13 285650.0
Apr 04, 2024 0.11 0.13 0.11 0.125 362060.0
Apr 03, 2024 0.125 0.135 0.115 0.12 645670.0
Apr 02, 2024 0.105 0.12 0.10 0.12 588850.0
Apr 01, 2024 0.08 0.115 0.08 0.105 1.631M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.06
Minimum
Nov 20 2023
3.84
Maximum
Mar 02 2021
0.7317
Average
0.485
Median
Jul 22 2022

Price Benchmarks

ZoomerMedia Ltd 0.025
X1 Entertainment Group Inc 0.23
Tower One Wireless Corp 0.06
Rift Valley Resources Corp 0.05
Adamant Holding Inc 0.02

Price Related Metrics

PS Ratio 0.4155
Price to Book Value 3.277
Earnings Yield -66.67%
Market Cap 9.726M