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

Enterprise Group Inc (OP:ETOLF)

1.240 +0.034 (+2.82%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 2025 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 09, 2025 1.196 1.240 1.196 1.240 15,784 +0.03(+2.82%)
May 08, 2025 1.198 1.233 1.187 1.206 47,950 +0.03(+2.20%)
May 07, 2025 1.183 1.183 1.161 1.180 28,820 +0.00(+0.00%)
May 06, 2025 1.180 1.190 1.180 1.180 26,074 -0.01(-0.66%)
May 05, 2025 1.076 1.190 1.075 1.188 32,152 +0.09(+8.57%)
May 02, 2025 1.055 1.100 1.055 1.094 26,917 -0.00(-0.35%)
May 01, 2025 1.022 1.100 0.9682 1.098 114,090 +0.17(+18.04%)
Apr 30, 2025 0.9003 0.9349 0.9003 0.9300 38,270 -0.03(-2.72%)
Apr 29, 2025 0.9539 0.9560 0.9539 0.9560 2,900 +0.01(+1.30%)
Apr 28, 2025 0.9320 0.9437 0.9249 0.9437 17,800 -0.07(-6.56%)
Apr 25, 2025 1.010 1.010 1.010 1.010 8,664 -0.04(-3.81%)
Apr 24, 2025 0.9680 1.050 0.9560 1.050 5,420 +0.11(+11.83%)
Apr 23, 2025 0.9198 0.9499 0.9198 0.9389 38,000 +0.05(+5.27%)
Apr 22, 2025 0.9037 0.9169 0.8800 0.8919 14,000 -0.01(-0.56%)
Apr 21, 2025 0.9000 0.9000 0.8969 0.8969 8,457 -0.03(-3.49%)
Apr 17, 2025 0.9310 0.9415 0.9293 0.9293 11,100 +0.03(+2.80%)
Apr 16, 2025 0.9488 0.9488 0.9040 0.9040 13,976 -0.02(-2.39%)
Apr 15, 2025 0.9239 0.9261 0.9239 0.9261 1,850 -0.00(-0.53%)
Apr 14, 2025 0.9342 0.9450 0.9172 0.9310 43,500 +0.02(+2.59%)
Apr 11, 2025 0.8789 0.9160 0.8760 0.9075 31,500 +0.04(+4.59%)
Apr 10, 2025 0.8677 0.8677 0.8677 0.8677 39,700 -0.05(-5.47%)
Apr 09, 2025 0.8296 0.9320 0.8000 0.9179 23,160 +0.07(+8.26%)
Apr 08, 2025 0.9041 0.9175 0.8479 0.8479 82,090 -0.01(-1.11%)
Apr 07, 2025 0.8000 0.8700 0.8000 0.8574 109,530 +0.04(+4.56%)
Apr 04, 2025 0.8766 0.8766 0.7940 0.8200 430,400 -0.12(-12.94%)
Apr 03, 2025 0.9540 0.9569 0.9000 0.9419 73,338 -0.04(-3.79%)
Apr 02, 2025 0.9436 0.9790 0.9436 0.9790 13,860 +0.01(+1.04%)
Apr 01, 2025 0.9739 1.010 0.9410 0.9689 17,388 -0.01(-0.51%)
Mar 31, 2025 0.9400 0.9739 0.9264 0.9739 58,900 +0.01(+1.09%)
Mar 28, 2025 0.9634 0.9634 0.9480 0.9634 18,015 -0.00(-0.22%)
Mar 27, 2025 0.9310 0.9920 0.9310 0.9655 42,950 -0.00(-0.26%)
Mar 26, 2025 0.9522 0.9755 0.9522 0.9680 99,430 +0.00(+0.26%)
Mar 25, 2025 0.9725 0.9725 0.9655 0.9655 43,500 -0.02(-2.44%)
Mar 24, 2025 0.9865 1.000 0.9343 0.9896 63,902 +0.06(+6.94%)
Mar 21, 2025 0.9837 0.9900 0.9200 0.9254 220,106 -0.06(-6.56%)
Mar 20, 2025 1.220 1.220 0.9900 0.9904 356,473 -0.31(-23.82%)
Mar 19, 2025 1.295 1.303 1.267 1.300 16,900 +0.04(+3.22%)
Mar 18, 2025 1.255 1.260 1.230 1.260 32,114 -0.02(-1.60%)
Mar 17, 2025 1.261 1.286 1.260 1.280 34,508 -0.02(-1.54%)
Mar 14, 2025 1.265 1.300 1.260 1.300 11,573 +0.05(+4.00%)
Mar 13, 2025 1.250 1.250 1.240 1.250 47,777 -0.03(-2.72%)
Mar 12, 2025 1.253 1.285 1.249 1.285 16,003 +0.02(+1.98%)
Mar 11, 2025 1.160 1.260 1.160 1.260 30,953 +0.08(+6.78%)
Mar 10, 2025 1.211 1.211 1.164 1.180 46,407 -0.07(-5.60%)
Mar 07, 2025 1.300 1.310 1.210 1.250 39,305 -0.02(-1.57%)
Mar 06, 2025 1.290 1.329 1.250 1.270 37,434 -0.05(-3.61%)
Mar 05, 2025 1.300 1.330 1.290 1.317 105,859 +0.06(+4.56%)
Mar 04, 2025 1.250 1.300 1.207 1.260 125,946 -0.06(-4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.