Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Group Inc (OP: ETOLF )

1.030 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 3, 2024 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 (%)
Jun 03, 2024 1.030 200 -0.01(-1.15%)
May 31, 2024 1.042 1.042 1.042 1.042 19,376 +0.01(+1.17%)
May 30, 2024 0.9800 1.050 0.9800 1.030 11,821 +0.15(+17.62%)
May 28, 2024 0.8757 300 -0.01(-1.54%)
May 24, 2024 0.8797 0.8894 0.8763 0.8894 2,993 +0.01(+0.65%)
May 23, 2024 0.8837 0.8837 0.8837 0.8837 2,100 -0.00(-0.08%)
May 22, 2024 0.8844 0.8844 0.8844 0.8844 5,200 -0.01(-0.61%)
May 21, 2024 0.9000 0.9000 0.8819 0.8898 3,046 -0.02(-2.54%)
May 17, 2024 0.9130 0 +0.04(+4.28%)
May 16, 2024 0.8755 0.8755 0.8755 0.8755 11,500 -0.00(-0.34%)
May 15, 2024 0.8924 0.8924 0.8785 0.8785 10,008 -0.00(-0.17%)
May 14, 2024 0.8800 0.8800 0.8800 0.8800 5,100 -0.01(-1.02%)
May 13, 2024 0.8900 0.8900 0.8891 0.8891 6,950 +0.01(+0.67%)
May 10, 2024 0.8832 0.8832 0.8832 0.8832 2,100 +0.04(+4.92%)
May 08, 2024 0.8418 200 +0.02(+2.70%)
May 07, 2024 0.7930 0.8218 0.7930 0.8197 3,038 -0.04(-4.69%)
May 06, 2024 0.8600 0.8635 0.8600 0.8600 4,129 +0.02(+2.08%)
May 03, 2024 0.8425 0.8425 0.8425 0.8425 117 -0.04(-4.61%)
May 02, 2024 0.7960 0.8832 0.7960 0.8832 9,301 +0.08(+10.40%)
Apr 30, 2024 0.8000 400 -0.02(-2.39%)
Apr 29, 2024 0.8196 0.8196 0.8196 0.8196 1,500 +0.02(+2.45%)
Apr 25, 2024 0.8000 0 -0.01(-1.10%)
Apr 24, 2024 0.8291 0.8291 0.8089 0.8089 1,900 -0.02(-2.42%)
Apr 23, 2024 0.8145 0.8290 0.8145 0.8290 6,300 +0.02(+2.47%)
Apr 22, 2024 0.7988 0.8090 0.7988 0.8090 723 +0.01(+0.72%)
Apr 19, 2024 0.8032 0.8032 0.8032 0.8032 5,000 +0.00(+0.01%)
Apr 18, 2024 0.8035 0.8254 0.8031 0.8031 11,120 +0.02(+2.96%)
Apr 17, 2024 0.7800 0.7878 0.7800 0.7800 3,200 -0.04(-4.31%)
Apr 12, 2024 0.8151 0 -0.04(-4.54%)
Apr 11, 2024 0.8539 0.8539 0.8539 0.8539 3,451 +0.03(+4.13%)
Apr 09, 2024 0.8200 0 -0.08(-8.89%)
Apr 08, 2024 0.6827 0.9790 0.6753 0.9000 182,530 +0.22(+31.83%)
Apr 05, 2024 0.6827 0.6827 0.6827 0.6827 100 +0.00(+0.50%)
Apr 04, 2024 0.6570 0.6873 0.6570 0.6793 25,500 +0.03(+4.77%)
Apr 03, 2024 0.6468 0.6625 0.6468 0.6484 5,500 +0.02(+3.20%)
Apr 02, 2024 0.6283 0.6283 0.6283 0.6283 10,014 -0.01(-1.46%)
Apr 01, 2024 0.6376 0.6376 0.6376 0.6376 700 +0.01(+1.21%)
Mar 28, 2024 0.6308 0.6308 0.6300 0.6300 4,733 +0.01(+1.61%)
Mar 25, 2024 0.6200 20,000 -0.01(-0.93%)
Mar 22, 2024 0.6258 0.6258 0.6258 0.6258 1,000 +0.00(+0.74%)
Mar 21, 2024 0.6041 0.6212 0.6041 0.6212 9,500 +0.01(+2.17%)
Mar 20, 2024 0.6080 0.6080 0.6080 0.6080 19,040 -0.03(-4.66%)
Mar 18, 2024 0.6377 26,500 +0.02(+3.42%)
Mar 14, 2024 0.6166 20,000 -0.00(-0.55%)
Mar 12, 2024 0.6200 10,400 -0.02(-2.52%)
Mar 08, 2024 0.6360 65 -0.04(-5.78%)
Mar 07, 2024 0.6750 0.6750 0.6545 0.6750 9,900 +0.04(+6.75%)
Mar 06, 2024 0.6323 0.6323 0.6323 0.6323 900 +0.01(+1.98%)
Mar 01, 2024 0.6200 0 -0.00(-0.47%)
Feb 29, 2024 0.6229 0.6229 0.6229 0.6229 2,500 -0.03(-5.10%)
Feb 28, 2024 0.6564 0.6564 0.6564 0.6564 1,000 -0.02(-3.48%)
Feb 26, 2024 0.6801 0 +0.01(+0.89%)
Feb 23, 2024 0.6800 0.6871 0.6741 0.6741 5,600 +0.01(+1.40%)
Feb 22, 2024 0.6657 0.6657 0.6648 0.6648 4,300 -0.02(-2.24%)
Feb 21, 2024 0.6726 0.6800 0.6702 0.6800 1,600 +0.01(+0.74%)
Feb 20, 2024 0.6668 0.6800 0.6668 0.6750 14,615 +0.02(+2.27%)
Feb 14, 2024 0.6600 0 +0.02(+2.61%)
Feb 13, 2024 0.6730 0.6730 0.6432 0.6432 26,000 -0.04(-5.40%)
Feb 12, 2024 0.6725 0.6799 0.6725 0.6799 1,485 +0.02(+3.52%)
Feb 08, 2024 0.6568 0 +0.02(+3.43%)
Feb 07, 2024 0.6350 0.6350 0.6350 0.6350 1,000 +0.04(+5.83%)
Feb 05, 2024 0.6000 50 -0.00(-0.45%)
Feb 01, 2024 0.6027 6,500 +0.01(+1.46%)
Jan 30, 2024 0.5940 0 -0.00(-0.24%)
Jan 29, 2024 0.5970 0.5970 0.5954 0.5954 2,200 +0.01(+0.92%)
Jan 25, 2024 0.5900 0 +0.02(+3.22%)
Jan 23, 2024 0.5716 0 -0.01(-0.94%)
Jan 19, 2024 0.5770 0 +0.01(+2.41%)
Jan 16, 2024 0.5634 3,500 -0.01(-2.46%)
Jan 10, 2024 0.5776 0 +0.01(+2.43%)
Jan 03, 2024 0.5639 0 +0.01(+2.51%)
Jan 02, 2024 0.5501 0.5501 0.5501 0.5501 2,000 -0.02(-3.49%)
Dec 29, 2023 0.5700 0.5700 0.5700 0.5700 14,000 -0.03(-5.00%)
Dec 28, 2023 0.5870 0.6138 0.5870 0.6000 5,961 +0.00(+0.00%)
Dec 27, 2023 0.6000 0.6057 0.6000 0.6000 3,852 +0.00(+0.00%)
Dec 22, 2023 0.6000 0 +0.01(+2.16%)
Dec 21, 2023 0.5994 0.5994 0.5873 0.5873 23,500 +0.00(+0.20%)
Dec 19, 2023 0.5861 0 +0.03(+5.45%)
Dec 18, 2023 0.5632 0.5632 0.5558 0.5558 366 -0.01(-1.09%)
Dec 14, 2023 0.5619 0 +0.01(+2.65%)
Dec 12, 2023 0.5474 0 +0.01(+0.94%)
Dec 11, 2023 0.5468 0.5468 0.5301 0.5423 13,526 +0.00(+0.80%)
Dec 08, 2023 0.5380 0.5380 0.5380 0.5380 3,500 -0.01(-1.45%)
Dec 07, 2023 0.5459 0.5459 0.5459 0.5459 247 +0.02(+3.19%)
Dec 06, 2023 0.5450 0.5481 0.5260 0.5290 33,020 -0.01(-2.38%)
Dec 05, 2023 0.5616 0.5616 0.5418 0.5419 6,600 -0.01(-1.63%)
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.