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

Enterprise Group Inc (OP: ETOLF )

1.590 -0.106 (-6.28%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 8, 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 (%)
Jan 08, 2025 1.570 1.610 1.570 1.590 35,167 -0.11(-6.28%)
Jan 07, 2025 1.650 1.700 1.635 1.696 38,200 +0.05(+3.16%)
Jan 06, 2025 1.525 1.645 1.470 1.645 113,878 +0.19(+13.41%)
Jan 03, 2025 1.410 1.453 1.400 1.450 12,796 +0.04(+2.84%)
Jan 02, 2025 1.330 1.420 1.330 1.410 51,846 +0.08(+6.28%)
Dec 31, 2024 1.327 0 +0.04(+3.25%)
Dec 30, 2024 1.291 1.291 1.270 1.285 40,816 -0.03(-1.91%)
Dec 27, 2024 1.285 1.313 1.285 1.310 39,402 -0.02(-1.50%)
Dec 26, 2024 1.408 1.445 1.240 1.330 38,263 +0.03(+2.31%)
Dec 24, 2024 1.305 1.306 1.290 1.300 34,147 +0.01(+0.43%)
Dec 23, 2024 1.260 1.294 1.250 1.294 83,492 +0.01(+0.54%)
Dec 20, 2024 1.250 1.307 1.250 1.288 89,055 +0.02(+1.73%)
Dec 19, 2024 1.290 1.315 1.260 1.266 32,620 -0.02(-1.89%)
Dec 18, 2024 1.315 1.340 1.290 1.290 59,073 -0.00(-0.34%)
Dec 17, 2024 1.315 1.330 1.290 1.294 84,967 -0.08(-5.52%)
Dec 16, 2024 1.264 1.410 1.260 1.370 523,008 +0.11(+8.73%)
Dec 13, 2024 1.300 1.300 1.260 1.260 40,006 -0.05(-4.04%)
Dec 12, 2024 1.334 1.355 1.310 1.313 78,270 -0.04(-2.74%)
Dec 11, 2024 1.345 1.360 1.320 1.350 37,805 -0.01(-1.10%)
Dec 10, 2024 1.397 1.397 1.350 1.365 25,544 -0.03(-2.15%)
Dec 09, 2024 1.410 1.419 1.386 1.395 72,947 -0.01(-0.39%)
Dec 06, 2024 1.390 1.401 1.379 1.401 25,584 -0.01(-0.67%)
Dec 05, 2024 1.410 1.420 1.405 1.410 46,700 -0.02(-1.40%)
Dec 04, 2024 1.460 1.460 1.427 1.430 30,740 -0.05(-3.18%)
Dec 03, 2024 1.510 1.510 1.475 1.477 25,900 -0.01(-0.64%)
Dec 02, 2024 1.480 1.560 1.480 1.486 80,638 -0.01(-0.57%)
Nov 29, 2024 1.510 1.510 1.486 1.495 108,905 -0.05(-2.99%)
Nov 27, 2024 1.420 1.550 1.420 1.541 131,308 +0.04(+2.73%)
Nov 26, 2024 1.470 1.570 1.470 1.500 19,040 -0.05(-3.23%)
Nov 25, 2024 1.600 1.640 1.550 1.550 85,179 -0.01(-0.96%)
Nov 22, 2024 1.556 1.600 1.550 1.565 15,960 -0.03(-1.57%)
Nov 21, 2024 1.470 1.590 1.470 1.590 184,303 +0.19(+13.21%)
Nov 20, 2024 1.340 1.405 1.340 1.405 116,404 +0.05(+4.04%)
Nov 19, 2024 1.360 1.360 1.350 1.350 8,278 -0.02(-1.46%)
Nov 18, 2024 1.300 1.370 1.280 1.370 48,316 +0.14(+11.38%)
Nov 15, 2024 1.240 1.245 1.223 1.230 66,096 -0.03(-2.61%)
Nov 14, 2024 1.284 1.294 1.252 1.263 91,844 -0.09(-6.44%)
Nov 13, 2024 1.362 1.370 1.345 1.350 170,392 +0.00(+0.22%)
Nov 12, 2024 1.320 1.374 1.315 1.347 259,553 +0.03(+2.05%)
Nov 11, 2024 1.313 1.367 1.257 1.320 178,572 +0.03(+2.33%)
Nov 08, 2024 1.380 1.430 1.290 1.290 104,821 -0.31(-19.38%)
Nov 07, 2024 1.563 1.600 1.556 1.600 7,379 +0.06(+3.90%)
Nov 06, 2024 1.532 1.540 1.519 1.540 9,762 +0.03(+1.99%)
Nov 05, 2024 1.525 1.529 1.490 1.510 1,626 +0.00(+0.00%)
Nov 04, 2024 1.513 1.540 1.510 1.510 2,506 -0.04(-2.58%)
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 and Conditions.