Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment One Ltd (OP: ENTMF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
May 29, 2019 5.400 5.400 5.400 5.400 314 +0.22(+4.25%)
May 28, 2019 5.180 5.180 5.180 170 +0.00(+0.00%)
May 23, 2019 5.180 5.180 5.180 0 -0.07(-1.33%)
May 22, 2019 5.250 5.250 5.250 5.250 1,423 +0.15(+2.94%)
May 21, 2019 5.800 5.800 4.050 5.100 2,047 -0.70(-12.07%)
May 20, 2019 5.800 5.800 5.800 5.800 231 -0.05(-0.85%)
May 17, 2019 5.900 5.900 5.850 5.850 300 -0.05(-0.85%)
May 16, 2019 5.950 5.950 5.900 5.900 442 +0.10(+1.72%)
May 13, 2019 5.800 5.800 5.800 0 -0.45(-7.20%)
May 10, 2019 6.250 6.250 6.250 37 +0.00(+0.00%)
May 07, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
May 06, 2019 6.250 6.250 6.250 6.250 589 +0.00(+0.00%)
May 02, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
May 01, 2019 6.000 6.250 6.000 6.250 546 +0.10(+1.63%)
Apr 30, 2019 6.150 6.150 6.150 1 +0.00(+0.00%)
Apr 29, 2019 6.150 6.150 6.150 21 +0.00(+0.00%)
Apr 26, 2019 6.150 6.150 6.150 6.150 100 +0.07(+1.15%)
Apr 25, 2019 6.080 6.080 6.080 6.080 231 +0.08(+1.33%)
Apr 23, 2019 6.000 6.000 6.000 0 +0.15(+2.56%)
Apr 22, 2019 6.100 6.100 5.850 5.850 471 -0.11(-1.85%)
Apr 18, 2019 5.960 5.960 5.960 5.960 400 -0.04(-0.67%)
Apr 17, 2019 6.050 6.050 6.000 6.000 2,059 -0.10(-1.64%)
Apr 16, 2019 6.000 6.200 5.800 6.100 7,113 -0.10(-1.61%)
Apr 15, 2019 6.200 6.200 6.200 6.200 500 +0.20(+3.33%)
Apr 12, 2019 6.100 6.100 6.000 6.000 300 +0.15(+2.56%)
Apr 11, 2019 5.850 5.850 5.850 27 +0.00(+0.00%)
Apr 09, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Apr 05, 2019 5.850 5.850 5.850 0 +0.15(+2.63%)
Apr 04, 2019 5.700 5.700 5.700 8 +0.00(+0.00%)
Apr 03, 2019 5.700 5.700 5.700 58 +0.00(+0.00%)
Apr 02, 2019 5.650 5.700 5.650 5.700 2,342 +0.05(+0.88%)
Apr 01, 2019 5.900 5.900 5.650 5.650 695 -0.13(-2.25%)
Mar 29, 2019 5.780 5.780 5.780 5.780 1,300 +0.38(+7.04%)
Mar 28, 2019 5.400 5.400 5.400 4 +0.00(+0.00%)
Mar 27, 2019 5.400 5.400 5.400 5.400 371 -0.05(-0.92%)
Mar 26, 2019 5.450 5.450 5.450 20 +0.00(+0.00%)
Mar 25, 2019 5.400 5.450 5.400 5.450 878 -0.10(-1.80%)
Mar 22, 2019 5.550 5.550 5.550 5.550 100 -0.15(-2.63%)
Mar 21, 2019 5.700 5.700 5.700 1 +0.00(+0.00%)
Mar 20, 2019 5.700 5.700 5.700 5.700 797 -0.15(-2.56%)
Mar 19, 2019 5.850 5.850 5.850 5.850 570 +0.29(+5.22%)
Mar 18, 2019 5.560 5.560 5.560 50 +0.00(+0.00%)
Mar 15, 2019 5.560 5.560 5.560 5.560 400 +0.04(+0.72%)
Mar 14, 2019 5.520 5.520 5.520 5.520 700 -0.01(-0.15%)
Mar 13, 2019 5.528 5.528 5.528 5.528 383 +0.03(+0.52%)
Mar 07, 2019 5.500 5.500 5.500 0 -0.19(-3.34%)
Mar 06, 2019 5.650 5.690 5.650 5.690 517 +0.09(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.