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

Enterprise Group Inc (OP: ETOLF )

1.038 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 (%)
May 31, 2016 0.2933 0.2933 0.2933 0 +0.08(+39.67%)
May 25, 2016 0.2100 0.2100 0.2100 0 -0.00(-1.13%)
May 16, 2016 0.2124 0.2124 0.2124 3,833 +0.02(+10.68%)
May 13, 2016 0.1919 0.1919 0.1919 0.1919 1,333 -0.01(-4.05%)
May 11, 2016 0.2000 0.2000 0.2000 0 -0.00(-1.77%)
May 09, 2016 0.2036 0.2036 0.2036 0 -0.00(-1.21%)
Apr 18, 2016 0.2061 0.2061 0.2061 0 -0.01(-3.60%)
Apr 13, 2016 0.2138 0.2138 0.2138 0 +0.04(+25.03%)
Apr 04, 2016 0.1710 0.1710 0.1710 0 +0.00(+0.59%)
Apr 01, 2016 0.1700 0.1700 0.1700 0.1700 1,666 -0.01(-3.08%)
Mar 30, 2016 0.1754 0.1754 0.1754 0 +0.00(+1.45%)
Mar 29, 2016 0.1729 0.1729 0.1729 0.1729 22,833 +0.00(+1.71%)
Mar 18, 2016 0.1700 0.1700 0.1700 0 -0.01(-3.95%)
Mar 03, 2016 0.1770 0.1770 0.1770 0 +0.01(+4.73%)
Mar 02, 2016 0.1730 0.1730 0.1690 0.1690 2,600 -0.01(-4.68%)
Mar 01, 2016 0.1773 0.1773 0.1773 0.1773 1,000 +0.03(+16.64%)
Feb 18, 2016 0.1520 0.1520 0.1520 0 -0.02(-10.59%)
Feb 08, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.91%)
Feb 05, 2016 0.1637 0.1637 0.1530 0.1636 149,666 +0.00(+1.30%)
Feb 04, 2016 0.1728 0.1728 0.1615 0.1615 21,000 -0.01(-7.92%)
Feb 03, 2016 0.1748 0.1754 0.1748 0.1754 20,500 +0.01(+3.73%)
Jan 29, 2016 0.1691 0.1691 0.1691 0 +0.01(+7.03%)
Jan 28, 2016 0.1579 0.1581 0.1545 0.1580 48,833 +0.00(+0.38%)
Jan 27, 2016 0.1540 0.1580 0.1537 0.1574 60,500 -0.00(-0.25%)
Jan 26, 2016 0.1430 0.1578 0.1430 0.1578 20,478 +0.01(+8.53%)
Jan 25, 2016 0.1456 0.1456 0.1454 0.1454 19,500 +0.01(+9.74%)
Jan 22, 2016 0.1463 0.1465 0.1325 0.1325 20,666 -0.01(-8.43%)
Jan 21, 2016 0.1330 0.1447 0.1330 0.1447 20,450 +0.01(+4.25%)
Jan 20, 2016 0.1410 0.1421 0.1387 0.1388 63,333 +0.01(+4.28%)
Jan 15, 2016 0.1331 0.1331 0.1331 0 -0.00(-3.13%)
Jan 14, 2016 0.1374 0.1374 0.1374 0.1374 516 -0.02(-10.89%)
Jan 12, 2016 0.1542 0.1542 0.1542 0 +0.01(+5.40%)
Jan 11, 2016 0.1463 0.1463 0.1463 0.1463 246 -0.00(-2.92%)
Jan 08, 2016 0.1542 0.1542 0.1507 0.1507 768 +0.00(+1.96%)
Jan 07, 2016 0.1478 0.1478 0.1478 0.1478 333 -0.01(-4.46%)
Jan 06, 2016 0.1547 0.1547 0.1547 0.1547 575 -0.00(-0.51%)
Jan 05, 2016 0.1555 0.1555 0.1555 0.1555 491 -0.01(-3.42%)
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%)
Oct 05, 2015 0.2549 0.2549 0.2549 0 +0.05(+27.45%)
Sep 29, 2015 0.2000 0.2000 0.2000 0 -0.00(-0.99%)
Sep 25, 2015 0.2020 0.2020 0.2020 0 +0.01(+6.32%)
Sep 17, 2015 0.1900 0.1900 0.1900 39 -0.00(-0.21%)
Sep 16, 2015 0.1979 0.1979 0.1904 0.1904 25,666 -0.03(-14.23%)
Sep 14, 2015 0.2220 0.2220 0.2220 0 -0.00(-1.81%)
Sep 11, 2015 0.2261 0.2261 0.2261 0.2261 4,000 +0.00(+1.89%)
Sep 10, 2015 0.2219 0.2219 0.2219 0.2219 33,333 -0.00(-0.27%)
Sep 09, 2015 0.2161 0.2225 0.2161 0.2225 2,525 -0.03(-10.28%)
Aug 31, 2015 0.2480 0.2480 0.2480 0 +0.04(+16.82%)
Aug 25, 2015 0.2123 0.2123 0.2123 0 -0.03(-13.35%)
Aug 19, 2015 0.2450 0.2450 0.2450 0 -0.02(-8.99%)
Aug 17, 2015 0.2692 0.2692 0.2692 0 -0.01(-2.82%)
Aug 14, 2015 0.2770 0.2770 0.2770 0.2770 333 +0.01(+4.92%)
Aug 11, 2015 0.2640 0.2640 0.2640 0 +0.00(+1.15%)
Aug 10, 2015 0.2610 0.2610 0.2610 0.2610 1,666 -0.01(-2.43%)
Aug 06, 2015 0.2675 0.2675 0.2675 0 -0.01(-2.59%)
Aug 05, 2015 0.2746 0.2746 0.2746 0.2746 333 -0.05(-14.13%)
Jul 13, 2015 0.3198 0.3198 0.3198 0 -0.07(-17.24%)
Jul 09, 2015 0.3864 0.3864 0.3864 3 -0.11(-22.49%)
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.