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

Enterprise Group Inc (OP: ETOLF )

1.250 -0.035 (-2.72%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 1.380 1.450 1.310 1.320 24,977 -0.12(-8.52%)
Feb 28, 2025 1.470 1.470 1.420 1.443 43,903 -0.11(-7.08%)
Feb 27, 2025 1.533 1.560 1.533 1.553 7,202 +0.07(+4.93%)
Feb 26, 2025 1.513 1.513 1.470 1.480 19,250 -0.01(-0.38%)
Feb 25, 2025 1.520 1.520 1.470 1.486 18,802 -0.07(-4.77%)
Feb 24, 2025 1.620 1.620 1.540 1.560 10,707 -0.03(-1.89%)
Feb 21, 2025 1.650 1.650 1.590 1.590 37,002 -0.08(-4.79%)
Feb 20, 2025 1.680 1.690 1.623 1.670 40,961 -0.02(-1.07%)
Feb 19, 2025 1.780 1.820 1.680 1.688 94,144 -0.18(-9.73%)
Feb 18, 2025 1.780 1.890 1.780 1.870 100,298 +0.14(+8.09%)
Feb 14, 2025 1.730 1.730 1.730 1.730 14,533 +0.02(+1.17%)
Feb 13, 2025 1.715 1.720 1.690 1.710 18,916 +0.04(+2.15%)
Feb 12, 2025 1.690 1.700 1.667 1.674 11,875 -0.03(-1.90%)
Feb 11, 2025 1.700 1.710 1.680 1.706 86,623 -0.02(-1.36%)
Feb 10, 2025 1.753 1.753 1.730 1.730 23,150 -0.01(-0.57%)
Feb 07, 2025 1.800 1.810 1.740 1.740 58,230 -0.02(-1.36%)
Feb 06, 2025 1.750 1.785 1.720 1.764 19,853 +0.14(+8.37%)
Feb 05, 2025 1.609 1.650 1.606 1.628 37,673 -0.02(-1.35%)
Feb 04, 2025 1.640 1.680 1.640 1.650 37,460 +0.00(+0.00%)
Feb 03, 2025 1.630 1.680 1.560 1.650 14,179 -0.06(-3.45%)
Jan 31, 2025 1.785 1.785 1.709 1.709 7,700 -0.13(-6.94%)
Jan 30, 2025 1.779 1.860 1.772 1.837 27,909 +0.15(+8.67%)
Jan 29, 2025 1.690 1.700 1.680 1.690 27,515 +0.01(+0.60%)
Jan 28, 2025 1.530 1.690 1.524 1.680 80,860 +0.14(+9.39%)
Jan 27, 2025 1.650 1.650 1.520 1.536 110,322 -0.10(-6.35%)
Jan 24, 2025 1.649 1.650 1.615 1.640 16,853 +0.02(+1.23%)
Jan 23, 2025 1.584 1.630 1.584 1.620 7,165 +0.01(+0.51%)
Jan 22, 2025 1.586 1.620 1.586 1.612 29,576 +0.02(+1.37%)
Jan 21, 2025 1.580 1.630 1.580 1.590 35,900 +0.02(+0.95%)
Jan 17, 2025 1.546 1.575 1.545 1.575 43,902 +0.03(+2.27%)
Jan 16, 2025 1.480 1.550 1.480 1.540 14,600 -0.02(-1.28%)
Jan 15, 2025 1.534 1.560 1.520 1.560 167,786 +0.07(+4.94%)
Jan 14, 2025 1.540 1.540 1.485 1.486 17,819 -0.04(-2.52%)
Jan 13, 2025 1.479 1.525 1.479 1.525 31,382 +0.01(+0.73%)
Jan 10, 2025 1.540 1.570 1.474 1.514 73,656 -0.08(-4.78%)
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%)
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.