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 27, 2022 0.3049 0 -0.01(-1.65%)
May 26, 2022 0.3100 0.3100 0.3100 0.3100 200 +0.01(+2.99%)
May 25, 2022 0.3010 0.3010 0.3010 0.3010 23,200 +0.00(+0.00%)
May 23, 2022 0.3010 0 -0.02(-5.94%)
May 18, 2022 0.3200 0 +0.00(+0.69%)
May 17, 2022 0.3178 0.3178 0.3178 0.3178 900 +0.01(+2.25%)
May 16, 2022 0.3300 0.3300 0.2929 0.3108 53,750 +0.03(+11.00%)
May 13, 2022 0.2800 0.2800 0.2800 0.2800 13,000 +0.01(+3.70%)
May 12, 2022 0.2700 0.2700 0.2600 0.2700 5,600 +0.01(+3.85%)
May 11, 2022 0.2600 0.2600 0.2600 0.2600 500 -0.00(-0.99%)
May 10, 2022 0.0514 0.2626 0.0514 0.2626 3,200 -0.04(-13.85%)
May 03, 2022 0.3048 0 +0.02(+8.86%)
May 02, 2022 0.2800 0.2824 0.2800 0.2800 16,277 +0.00(+0.00%)
Apr 22, 2022 0.2800 0 +0.00(+0.00%)
Apr 20, 2022 0.2800 0 -0.04(-12.50%)
Apr 18, 2022 0.3200 0 +0.05(+18.52%)
Apr 14, 2022 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Apr 13, 2022 0.2700 0.2700 0.2700 0.2700 21,500 +0.00(+0.00%)
Apr 12, 2022 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Apr 08, 2022 0.2600 0 -0.01(-4.24%)
Apr 05, 2022 0.2715 0 -0.01(-4.06%)
Mar 30, 2022 0.2830 0 +0.00(+0.00%)
Mar 28, 2022 0.2830 0 +0.00(+0.00%)
Mar 25, 2022 0.2850 0.2850 0.2830 0.2830 13,000 -0.00(-0.70%)
Mar 23, 2022 0.2850 0 +0.01(+3.60%)
Mar 22, 2022 0.2751 0.2751 0.2751 0.2751 2,000 +0.01(+1.89%)
Mar 21, 2022 0.2663 0.2707 0.2628 0.2700 40,000 +0.01(+2.74%)
Mar 18, 2022 0.2628 0.2628 0.2628 0.2628 250 -0.01(-5.09%)
Mar 17, 2022 0.2769 0.2769 0.2769 0.2769 1,000 +0.00(+0.69%)
Mar 15, 2022 0.2750 0 +0.01(+2.84%)
Mar 14, 2022 0.2674 0.2674 0.2674 0.2674 5,000 +0.01(+2.85%)
Mar 11, 2022 0.2600 0.3100 0.2600 0.2600 7,500 -0.02(-7.14%)
Mar 10, 2022 0.1903 0.2800 0.1903 0.2800 700 -0.01(-2.06%)
Mar 08, 2022 0.2859 0 +0.10(+50.39%)
Mar 07, 2022 0.2500 0.2854 0.1901 0.1901 53,395 -0.06(-23.96%)
Mar 03, 2022 0.2500 0 -0.04(-14.68%)
Mar 01, 2022 0.2930 0 +0.01(+4.31%)
Feb 28, 2022 0.2904 0.2904 0.2809 0.2809 57,500 +0.02(+6.44%)
Feb 25, 2022 0.2500 0.2650 0.2500 0.2639 32,750 +0.03(+10.88%)
Feb 24, 2022 0.2400 0.2400 0.2336 0.2380 32,700 +0.00(+1.28%)
Feb 23, 2022 0.2428 0.2428 0.2200 0.2350 61,550 -0.02(-7.26%)
Feb 17, 2022 0.2534 0 -0.01(-3.36%)
Feb 16, 2022 0.3100 0.3100 0.2610 0.2622 74,000 -0.05(-15.42%)
Feb 10, 2022 0.3100 0 +0.00(+0.00%)
Feb 09, 2022 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Feb 08, 2022 0.2952 0.3100 0.2952 0.3100 7,000 +0.02(+5.73%)
Feb 04, 2022 0.2932 0 -0.02(-5.42%)
Feb 03, 2022 0.3150 0.3100 227,855 +0.00(+0.03%)
Feb 02, 2022 0.3200 0.4000 0.2916 0.3099 60,350 +0.07(+30.54%)
Jan 25, 2022 0.2374 0 -0.00(-1.08%)
Jan 24, 2022 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+2.92%)
Jan 21, 2022 0.2332 0.2332 0.2332 0.2332 2,000 -0.01(-2.83%)
Jan 20, 2022 0.2210 0.2443 0.2210 0.2400 30,000 +0.02(+8.50%)
Jan 10, 2022 0.2212 0 -0.02(-7.83%)
Jan 04, 2022 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 -0.03(-14.13%)
Dec 30, 2021 0.2329 0.2329 0.2329 0.2329 2,888 +0.01(+5.86%)
Dec 27, 2021 0.2200 0.2200 0.2200 0 -0.02(-8.71%)
Dec 23, 2021 0.2410 0.2410 0.2410 0.2410 1,000 -0.00(-0.33%)
Dec 15, 2021 0.2418 0.2418 0.2418 0 +0.01(+5.13%)
Dec 13, 2021 0.2300 0.2300 0.2300 0 -0.00(-1.50%)
Dec 08, 2021 0.2335 0.2335 0.2335 0 -0.00(-0.17%)
Dec 07, 2021 0.2339 0.2350 0.2339 0.2339 9,833 +0.00(+1.70%)
Dec 01, 2021 0.2300 0.2300 0.2300 0 -0.02(-6.81%)
Nov 24, 2021 0.2468 0.2468 0.2468 0 -0.01(-4.93%)
Nov 23, 2021 0.2596 0.2596 0.2596 0.2596 215 -0.03(-10.17%)
Nov 19, 2021 0.2890 0.2890 0.2890 0 +0.01(+3.73%)
Nov 18, 2021 0.2500 0.2786 0.2786 0.2786 28,400 +0.04(+16.13%)
Nov 15, 2021 0.2399 0.2399 0.2399 0 -0.01(-3.65%)
Nov 05, 2021 0.2490 0.2490 0.2490 40 -0.01(-2.96%)
Nov 03, 2021 0.2566 0.2566 0.2566 0 -0.01(-3.53%)
Nov 02, 2021 0.2660 0.2660 0.2660 0.2660 600 -0.00(-0.37%)
Nov 01, 2021 0.2670 0.2670 0.2670 0.2670 1,400 +0.02(+6.80%)
Oct 29, 2021 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 28, 2021 0.2535 0.2535 0.2500 0.2500 3,000 +0.01(+2.63%)
Oct 26, 2021 0.2390 0.2450 0.2390 0.2436 4,066 -0.01(-2.09%)
Oct 25, 2021 0.2340 0.2488 0.2340 0.2488 25,130 +0.02(+8.17%)
Oct 21, 2021 0.2300 0.2300 0.2300 0 +0.01(+3.32%)
Oct 20, 2021 0.2226 0.2226 0.2226 0.2226 400 -0.01(-3.22%)
Oct 19, 2021 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+1.10%)
Oct 18, 2021 0.2275 0.2277 0.2275 0.2275 5,000 +0.00(+0.04%)
Oct 15, 2021 0.2274 0.2274 0.2274 0.2274 800 +0.00(+2.06%)
Oct 14, 2021 0.2319 0.2319 0.2228 0.2228 10,153 -0.01(-3.13%)
Oct 11, 2021 0.2300 0.2300 0.2300 0 -0.00(-0.90%)
Oct 08, 2021 0.2321 0.2321 0.2321 0.2321 1,000 +0.00(+0.74%)
Oct 07, 2021 0.2304 0.2304 0.2304 0.2304 1,000 +0.02(+9.45%)
Oct 05, 2021 0.2105 0.2105 0.2105 0 +0.01(+3.39%)
Sep 29, 2021 0.2036 0.2036 0.2036 0 -0.00(-1.26%)
Sep 28, 2021 0.2062 0.2100 0.2062 0.2062 7,000 -0.00(-0.43%)
Sep 27, 2021 0.2071 0.2071 0.2071 0.2071 5,000 +0.01(+4.97%)
Sep 24, 2021 0.1973 0.1973 0.1973 0.1973 10,000 -0.00(-0.85%)
Sep 23, 2021 0.1819 0.2000 0.1819 0.1990 100,200 +0.02(+10.13%)
Sep 22, 2021 0.1900 0.1900 0.1807 0.1807 1,500 +0.00(+0.39%)
Sep 21, 2021 0.1815 0.1815 0.1800 0.1800 10,166 +0.00(+0.00%)
Sep 20, 2021 0.1800 0.1800 0.1800 0.1800 2,064 -0.01(-5.01%)
Sep 16, 2021 0.1895 0.1895 0.1895 0 -0.00(-0.16%)
Sep 15, 2021 0.1898 0.1898 0.1898 0.1898 1,000 -0.00(-0.52%)
Sep 14, 2021 0.1908 0.1908 0.1908 0.1908 4,000 +0.00(+0.37%)
Sep 09, 2021 0.1901 0.1901 0.1901 0 +0.00(+0.42%)
Sep 03, 2021 0.1893 0.1893 0.1893 48 +0.01(+5.75%)
Sep 01, 2021 0.1790 0.1790 0.1790 0 -0.00(-2.61%)
Aug 30, 2021 0.1838 0.1838 0.1838 0 -0.02(-10.12%)
Aug 25, 2021 0.2045 0.2045 0.2045 0 +0.02(+9.53%)
Aug 23, 2021 0.1867 0.1867 0.1867 0 +0.00(+0.81%)
Aug 19, 2021 0.1852 0.1852 0.1852 0 -0.00(-0.75%)
Aug 18, 2021 0.1866 0.1866 0.1866 0.1866 7,500 -0.00(-2.56%)
Aug 17, 2021 0.1954 0.1954 0.1915 0.1915 10,000 -0.00(-0.93%)
Aug 12, 2021 0.1933 0.1933 0.1933 0 +0.00(+0.00%)
Aug 11, 2021 0.1909 0.1933 0.1909 0.1933 4,999 +0.01(+5.17%)
Aug 10, 2021 0.1838 0.1838 0.1838 0.1838 30,000 +0.00(+2.51%)
Aug 09, 2021 0.1833 0.1833 0.1793 0.1793 15,000 -0.01(-5.63%)
Aug 05, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 04, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Aug 03, 2021 0.1900 0.1900 0.1900 0.1900 9,000 -0.00(-0.26%)
Jul 30, 2021 0.1905 0.1905 0.1905 0 +0.00(+0.26%)
Jul 29, 2021 0.1857 0.1900 0.1857 0.1900 2,000 +0.01(+3.43%)
Jul 28, 2021 0.1837 0.1837 0.1837 0.1837 1,195 +0.00(+0.33%)
Jul 27, 2021 0.1831 0.1832 0.1831 0.1831 14,000 -0.00(-0.11%)
Jul 26, 2021 0.1839 0.1873 0.1833 0.1833 15,500 -0.00(-2.50%)
Jul 22, 2021 0.1880 0.1880 0.1880 0 -0.00(-0.21%)
Jul 21, 2021 0.1884 0.1884 0.1884 0.1884 2,000 +0.00(+1.45%)
Jul 20, 2021 0.1831 0.1857 0.1826 0.1857 13,900 +0.01(+3.17%)
Jul 19, 2021 0.1814 0.1814 0.0300 0.1800 30,625 -0.00(-1.42%)
Jul 16, 2021 0.0150 0.1934 0.0150 0.1826 23,860 +0.00(+0.00%)
Jul 15, 2021 0.1826 0.1826 0.1826 0.1826 5,000 -0.00(-1.46%)
Jul 13, 2021 0.1853 0.1853 0.1853 0 +0.00(+0.22%)
Jul 12, 2021 0.1849 0.1849 0.1849 0.1849 10,000 -0.01(-7.13%)
Jul 09, 2021 0.1991 0.1991 0.1991 0.1991 300 +0.00(+2.10%)
Jul 08, 2021 0.1943 0.2018 0.1904 0.1950 41,426 -0.01(-6.20%)
Jul 07, 2021 0.2079 0.2079 0.2079 0.2079 750 +0.00(+1.41%)
Jul 06, 2021 0.2031 0.2050 0.1970 0.2050 43,500 +0.00(+2.40%)
Jul 02, 2021 0.2400 0.2400 0.2002 0.2002 55,200 -0.05(-20.24%)
Jul 01, 2021 0.2200 0.2510 0.2200 0.2510 2,401 +0.03(+15.61%)
Jun 30, 2021 0.2026 0.2201 0.2000 0.2171 22,661 +0.22(+72266.67%)
Jun 29, 2021 0.0003 0.2241 0.0003 0.0003 5,018 -0.22(-99.86%)
Jun 28, 2021 0.2255 0.2255 0.2195 0.2195 76,136 -0.00(-0.23%)
Jun 24, 2021 0.2200 0.2200 0.2200 0 -0.01(-6.02%)
Jun 23, 2021 0.2278 0.2400 0.2250 0.2341 33,800 +0.02(+8.43%)
Jun 22, 2021 0.2200 0.2200 0.2150 0.2159 11,001 +0.00(+0.42%)
Jun 21, 2021 0.2316 0.2316 0.2100 0.2150 69,675 -0.01(-3.93%)
Jun 18, 2021 0.2128 0.2600 0.2128 0.2238 25,340 +0.01(+2.33%)
Jun 17, 2021 0.2145 0.2187 0.2145 0.2187 1,600 -0.01(-2.80%)
Jun 16, 2021 0.2292 0.2340 0.2225 0.2250 66,050 +0.01(+2.27%)
Jun 15, 2021 0.2115 0.2214 0.2110 0.2200 208,363 +0.00(+1.85%)
Jun 14, 2021 0.2160 0.2160 0.2160 0.2160 100 +0.01(+2.37%)
Jun 11, 2021 0.2008 0.2110 0.2008 0.2110 70,450 +0.01(+7.38%)
Jun 10, 2021 0.1959 0.1965 0.1959 0.1965 128,750 +0.00(+2.24%)
Jun 09, 2021 0.1962 0.1962 0.1922 0.1922 9,666 -0.01(-3.90%)
Jun 08, 2021 0.2000 0.2000 0.1968 0.2000 129,450 +0.00(+1.57%)
Jun 02, 2021 0.1969 0.1969 0.1969 0 +0.00(+0.97%)
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.