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

Enterprise Group Inc (OP: ETOLF )

1.042 +0.012 (+1.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 31, 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 (%)
Dec 31, 2015 0.1610 0.1610 0.1610 0 +0.00(+0.63%)
Dec 30, 2015 0.1745 0.1745 0.1565 0.1600 48,498 -0.01(-7.08%)
Dec 29, 2015 0.1622 0.1685 0.1622 0.1722 8,333 +0.02(+16.43%)
Dec 23, 2015 0.1479 0.1479 0.1479 0 +0.00(+1.58%)
Dec 16, 2015 0.1456 0.1456 0.1456 0 +0.00(+2.18%)
Dec 15, 2015 0.1406 0.1426 0.1406 0.1425 300,666 +0.00(+0.00%)
Dec 14, 2015 0.1425 0.1425 0.1425 0.1425 10,000 -0.00(-2.46%)
Dec 11, 2015 0.1460 0.1461 0.1460 0.1461 5,000 -0.01(-5.50%)
Dec 10, 2015 0.1600 0.1600 0.1546 0.1546 21,833 -0.02(-9.00%)
Dec 09, 2015 0.1699 0.1699 0.1699 0.1699 1,500 -0.01(-4.02%)
Dec 08, 2015 0.1770 0.1770 0.1770 0.1770 3,333 -0.01(-3.28%)
Dec 07, 2015 0.1970 0.1970 0.1830 0.1830 140,832 -0.02(-10.12%)
Dec 04, 2015 0.2000 0.2036 0.2000 0.2036 5,466 +0.01(+6.60%)
Dec 03, 2015 0.1910 0.1910 0.1910 0.1910 6,333 -0.02(-10.08%)
Dec 01, 2015 0.2124 0.2124 0.2124 0 +0.00(+0.95%)
Nov 30, 2015 0.2104 0.2104 0.2104 0.2104 2,666 +0.00(+1.94%)
Nov 27, 2015 0.2064 0.2064 0.2064 0.2064 4,000 +0.01(+2.69%)
Nov 25, 2015 0.2010 0.2010 0.2010 0 -0.01(-4.29%)
Nov 23, 2015 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Nov 20, 2015 0.2300 0.2300 0.2300 0.2300 1,366 -0.01(-2.95%)
Nov 18, 2015 0.2370 0.2370 0.2370 0 +0.01(+3.04%)
Nov 17, 2015 0.2300 0.2300 0.2300 0.2300 8,833 +0.01(+3.79%)
Nov 16, 2015 0.2378 0.2378 0.2216 0.2216 9,833 -0.02(-7.67%)
Nov 12, 2015 0.2400 0.2400 0.2400 0 -0.01(-3.69%)
Nov 10, 2015 0.2492 0.2492 0.2492 0 +0.01(+3.10%)
Nov 09, 2015 0.2417 0.2417 0.2417 0.2417 333 -0.01(-2.03%)
Nov 06, 2015 0.2467 0.2467 0.2467 0.2467 250 +0.00(+0.53%)
Nov 04, 2015 0.2454 0.2454 0.2454 0 -0.03(-11.41%)
Oct 26, 2015 0.2770 0.2770 0.2770 0 +0.00(+0.14%)
Oct 23, 2015 0.2765 0.2766 0.2765 0.2766 1,500 -0.01(-4.49%)
Oct 22, 2015 0.2896 0.2896 0.2896 0.2896 5,500 +0.01(+2.99%)
Oct 21, 2015 0.2850 0.2850 0.2812 0.2812 11,667 -0.00(-0.95%)
Oct 19, 2015 0.2839 0.2839 0.2839 0 -0.01(-4.57%)
Oct 16, 2015 0.2972 0.2975 0.2972 0.2975 25,000 +0.02(+6.10%)
Oct 14, 2015 0.2804 0.2804 0.2804 0 +0.04(+16.87%)
Oct 08, 2015 0.2399 0.2399 0.2399 0 -0.01(-4.71%)
Oct 07, 2015 0.2518 0.2518 0.2518 0.2518 20,500 -0.00(-1.22%)
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.