PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entercom Communications Corp | ETM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.08 | -1.94% | 4.05 | 19:51:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.09 | 3.87 | 4.10 | 4.08 | 4.13 |
ETM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.07 | 4.44 | 2.98 | 3.81 | 2,726,878 | 0.98 | 31.92% |
| 1 Month | 2.39 | 4.44 | 2.37 | 3.16 | 1,620,014 | 1.66 | 69.46% |
| 3 Months | 1.50 | 4.44 | 1.43 | 2.51 | 1,711,492 | 2.55 | 170.0% |
| 6 Months | 1.46 | 4.44 | 1.32 | 1.99 | 1,613,744 | 2.59 | 177.4% |
| 1 Year | 4.68 | 4.77 | 0.75 | 1.89 | 1,672,737 | -0.63 | -13.46% |
| 3 Years | 11.25 | 11.55 | 0.75 | 5.06 | 1,520,792 | -7.20 | -64.0% |
| 5 Years | 9.67 | 16.55 | 0.75 | 6.56 | 1,198,740 | -5.62 | -58.12% |
ETM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2021 | 4.08 | -0.05 | -1.21% | 4.09 | 4.10 | 3.87 | 2,115,975 |
| Jan 21 2021 | 4.13 | 0.25 | 6.44% | 3.93 | 4.44 | 3.88 | 3,225,594 |
| Jan 20 2021 | 3.88 | 0.13 | 3.47% | 3.75 | 3.99 | 3.71 | 2,079,155 |
| Jan 19 2021 | 3.75 | 0.40 | 11.94% | 3.78 | 3.95 | 3.62 | 3,465,261 |
| Jan 15 2021 | 3.35 | 0.24 | 7.72% | 3.07 | 3.41 | 2.98 | 2,137,501 |
| Jan 14 2021 | 3.11 | 0.12 | 4.01% | 3.04 | 3.24 | 3.01 | 1,476,854 |
| Jan 13 2021 | 2.99 | 0.14 | 4.91% | 2.85 | 3.10 | 2.85 | 1,491,966 |
| Jan 12 2021 | 2.85 | 0.06 | 2.15% | 2.80 | 2.87 | 2.77 | 640,684 |
| Jan 11 2021 | 2.79 | -0.01 | -0.36% | 2.71 | 2.90 | 2.70 | 812,954 |
| Jan 08 2021 | 2.80 | 0.00 | 0.0% | 2.81 | 2.82 | 2.68 | 1,114,322 |
| Jan 07 2021 | 2.80 | -0.07 | -2.44% | 2.87 | 2.9428 | 2.75 | 1,012,650 |
| Jan 06 2021 | 2.87 | 0.17 | 6.3% | 2.73 | 2.95 | 2.73 | 1,884,896 |
| Jan 05 2021 | 2.70 | 0.06 | 2.27% | 2.62 | 2.74 | 2.56 | 1,199,086 |
| Jan 04 2021 | 2.64 | 0.17 | 6.88% | 2.59 | 2.71 | 2.47 | 1,494,182 |
| Dec 31 2020 | 2.47 | 0.02 | 0.82% | 2.46 | 2.57 | 2.37 | 1,476,759 |
| Dec 30 2020 | 2.45 | 0.00 | 0.0% | 2.50 | 2.52 | 2.41 | 1,012,090 |
| Dec 29 2020 | 2.45 | -0.14 | -5.41% | 2.64 | 2.64 | 2.42 | 1,313,565 |
| Dec 28 2020 | 2.59 | 0.22 | 9.28% | 2.39 | 2.66 | 2.387 | 1,702,727 |
| Dec 24 2020 | 2.37 | 0.06 | 2.6% | 2.33 | 2.38 | 2.25 | 473,710 |
| Dec 23 2020 | 2.31 | 0.15 | 6.94% | 2.20 | 2.34 | 2.18 | 1,062,393 |
