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, 2020 0.1606 0.1606 0.1606 36,551 -0.01(-4.06%)
Dec 30, 2020 0.1681 0.1695 0.1618 0.1674 36,551 -0.00(-1.53%)
Dec 23, 2020 0.1700 0.1700 0.1700 0 +0.00(+1.55%)
Dec 22, 2020 0.1674 0.1674 0.1674 0.1674 300 -0.01(-5.74%)
Dec 21, 2020 0.1602 0.1776 0.1602 0.1776 8,703 -0.00(-1.33%)
Dec 18, 2020 0.1640 0.1800 0.1640 0.1800 600 +0.00(+0.33%)
Dec 17, 2020 0.1620 0.1800 0.1620 0.1794 25,166 +0.02(+11.43%)
Dec 16, 2020 0.1850 0.1923 0.1610 0.1610 77,200 -0.03(-17.10%)
Dec 15, 2020 0.1910 0.1942 0.1910 0.1942 10,375 +0.02(+11.10%)
Dec 14, 2020 0.2124 0.2124 0.1608 0.1748 46,850 -0.03(-12.60%)
Dec 11, 2020 0.2232 0.2395 0.1922 0.2000 286,700 -0.02(-10.11%)
Dec 10, 2020 0.2025 0.2225 0.1989 0.2225 83,166 +0.04(+21.32%)
Dec 09, 2020 0.1890 0.1890 0.1800 0.1834 45,001 +0.00(+0.05%)
Dec 08, 2020 0.1763 0.1833 0.1763 0.1833 15,740 -0.00(-1.50%)
Dec 07, 2020 0.1950 0.1950 0.1717 0.1861 122,596 +0.00(+0.59%)
Dec 04, 2020 0.1850 0.1925 0.1800 0.1850 42,100 +0.01(+3.35%)
Dec 03, 2020 0.1822 0.1822 0.1759 0.1790 33,595 +0.01(+7.83%)
Dec 02, 2020 0.1663 0.1663 0.1660 0.1660 3,000 +0.00(+0.00%)
Dec 01, 2020 0.1762 0.1889 0.1648 0.1660 222,094 +0.00(+0.00%)
Nov 30, 2020 0.1500 0.1885 0.1500 0.1660 84,733 +0.04(+26.81%)
Nov 27, 2020 0.1347 0.1347 0.1309 0.1309 25,000 +0.00(+1.00%)
Nov 25, 2020 0.1321 0.1321 0.1296 0.1296 1,009,000 +0.00(+0.08%)
Nov 24, 2020 0.1295 0.1295 0.1295 0.1295 5,000 +0.00(+0.62%)
Nov 23, 2020 0.1300 0.1300 0.1287 0.1287 40,333 -0.02(-14.20%)
Nov 17, 2020 0.1500 0.1500 0.1500 0 +0.00(+2.53%)
Nov 13, 2020 0.1463 0.1463 0.1463 0 +0.00(+0.00%)
Nov 09, 2020 0.1463 0.1463 0.1463 0 +0.01(+4.95%)
Nov 06, 2020 0.1397 0.1397 0.1394 0.1394 20,000 +0.01(+3.95%)
Nov 05, 2020 0.1341 0.1341 0.1341 0.1341 1,000 +0.01(+8.94%)
Nov 03, 2020 0.1231 0.1231 0.1231 0 +0.00(+0.98%)
Nov 02, 2020 0.1219 0.1219 0.1219 0.1219 2,000 +0.00(+0.74%)
Oct 30, 2020 0.1220 0.1220 0.1210 0.1210 58,000 -0.01(-6.92%)
Oct 28, 2020 0.1300 0.1300 0.1300 0 +0.00(+3.09%)
Oct 26, 2020 0.1261 0.1261 0.1261 0 -0.00(-3.00%)
Oct 21, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 20, 2020 0.1300 0.1300 0.1300 0.1300 150 -0.00(-2.99%)
Oct 15, 2020 0.1340 0.1340 0.1340 0 +0.01(+6.43%)
Oct 14, 2020 0.1259 0.1259 0.1259 70 +0.00(+0.00%)
Oct 13, 2020 0.1373 0.1373 0.1259 0.1259 45,000 -0.03(-16.62%)
Oct 09, 2020 0.1510 0.1510 0.1510 0 -0.01(-6.09%)
Oct 08, 2020 0.1608 0.1608 0.1608 0.1608 400 -0.02(-10.67%)
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.