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

Enterprise Group Inc (OP: ETOLF )

1.542 -0.024 (-1.55%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.550 1.570 1.540 1.566 47,266 +0.01(+0.76%)
Sep 30, 2024 1.600 1.607 1.545 1.554 22,832 -0.08(-4.66%)
Sep 27, 2024 1.550 1.640 1.550 1.630 36,934 +0.13(+8.67%)
Sep 26, 2024 1.500 1.500 1.500 1.500 8,579 +0.00(+0.00%)
Sep 25, 2024 1.502 1.513 1.470 1.500 6,880 -0.02(-1.09%)
Sep 24, 2024 1.480 1.520 1.480 1.516 26,332 +0.04(+2.92%)
Sep 23, 2024 1.435 1.474 1.410 1.474 6,172 +0.09(+6.78%)
Sep 20, 2024 1.388 1.388 1.370 1.380 2,829 -0.02(-1.43%)
Sep 19, 2024 1.334 1.400 1.317 1.400 8,386 +0.05(+3.40%)
Sep 18, 2024 1.290 1.354 1.285 1.354 11,361 +0.07(+5.25%)
Sep 17, 2024 1.280 1.290 1.280 1.286 4,670 +0.02(+1.30%)
Sep 16, 2024 1.260 1.270 1.240 1.270 4,550 +0.01(+0.40%)
Sep 13, 2024 1.280 1.280 1.253 1.265 17,310 +0.01(+1.20%)
Sep 12, 2024 1.210 1.250 1.180 1.250 103,474 +0.05(+3.95%)
Sep 11, 2024 1.200 1.235 1.190 1.202 94,894 +0.05(+4.57%)
Sep 10, 2024 1.140 1.150 1.140 1.150 2,150 +0.00(+0.00%)
Sep 09, 2024 1.150 1.150 1.145 1.150 4,219 +0.06(+5.50%)
Sep 06, 2024 1.120 1.130 1.090 1.090 4,750 -0.03(-2.42%)
Sep 05, 2024 1.120 1.130 1.113 1.117 18,513 -0.00(-0.27%)
Sep 04, 2024 1.150 1.170 1.120 1.120 56,472 -0.02(-1.75%)
Sep 03, 2024 1.143 1.200 1.140 1.140 12,025 -0.06(-5.00%)
Aug 30, 2024 1.165 1.210 1.165 1.200 3,232 +0.11(+10.29%)
Aug 29, 2024 1.040 1.088 1.040 1.088 900 +0.04(+3.62%)
Aug 28, 2024 1.065 1.065 1.050 1.050 3,650 -0.01(-0.94%)
Aug 27, 2024 1.060 1.060 1.060 1.060 10,200 +0.00(+0.00%)
Aug 26, 2024 1.090 1.090 1.060 1.060 15,218 +0.00(+0.00%)
Aug 23, 2024 1.060 1.060 1.059 1.060 20,900 +0.05(+5.34%)
Aug 22, 2024 1.006 1.050 1.006 1.006 240 -0.01(-1.34%)
Aug 21, 2024 1.170 1.170 1.020 1.020 8,490 -0.03(-2.67%)
Aug 19, 2024 1.048 0 -0.01(-0.85%)
Aug 16, 2024 1.090 1.090 1.057 1.057 7,900 -0.04(-3.38%)
Aug 15, 2024 1.090 1.094 1.090 1.094 8,236 +0.08(+8.32%)
Aug 13, 2024 1.010 5 +0.00(+0.00%)
Aug 12, 2024 1.000 1.014 1.000 1.010 7,001 -0.03(-2.88%)
Aug 09, 2024 1.040 1.040 1.040 1.040 1,600 +0.00(+0.00%)
Aug 08, 2024 0.9955 1.040 0.9955 1.040 1,300 +0.06(+6.12%)
Aug 07, 2024 0.9800 0.9800 0.9800 0.9800 701 +0.01(+0.67%)
Aug 06, 2024 0.9735 0.9735 0.9344 0.9735 7,906 -0.13(-11.50%)
Aug 05, 2024 1.100 1.100 1.000 1.100 4,923 +0.11(+11.11%)
Aug 02, 2024 0.9900 0.9900 0.9900 0.9900 5,500 -0.05(-4.81%)
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.