Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Enterprise Group, Inc. (ETOLF)

1.0900
-0.0100
(-0.91%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.10001.10001.06001.09001.090026,900
May 1, 20250.97001.10000.97001.10001.1000114,100
Apr 30, 20250.90000.93000.90000.93000.930038,300
Apr 29, 20250.95000.96000.95000.96000.96002,900
Apr 28, 20250.93000.94000.92000.94000.940017,800
Apr 25, 20251.01001.01001.01001.01001.01008,700
Apr 24, 20250.96001.05000.96001.05001.05005,400
Apr 23, 20250.92000.95000.92000.94000.940038,000
Apr 22, 20250.90000.92000.88000.89000.890014,000
Apr 21, 20250.90000.90000.90000.90000.90008,500
Apr 17, 20250.93000.94000.93000.93000.930011,100
Apr 16, 20250.95000.95000.90000.90000.900014,000
Apr 15, 20250.92000.93000.92000.93000.93001,900
Apr 14, 20250.93000.95000.92000.93000.930043,500
Apr 11, 20250.88000.92000.88000.91000.910031,500
Apr 10, 20250.87000.87000.87000.87000.870039,700
Apr 9, 20250.83000.93000.80000.92000.920023,200
Apr 8, 20250.90000.92000.85000.85000.850082,100
Apr 7, 20250.82000.89000.80000.86000.8600109,500
Apr 4, 20250.86000.88000.79000.85000.8500433,800
Apr 3, 20250.95000.96000.90000.94000.940073,300
Apr 2, 20250.94000.98000.94000.98000.980013,900
Apr 1, 20250.97001.01000.94000.97000.970017,400
Mar 31, 20250.94000.97000.93000.97000.970058,900
Mar 28, 20250.95000.96000.95000.96000.960018,000
Mar 27, 20250.93000.99000.93000.97000.970043,000
Mar 26, 20250.95000.98000.95000.97000.970099,400
Mar 25, 20250.97000.97000.97000.97000.970043,500
Mar 24, 20250.98001.00000.93000.99000.990063,900
Mar 21, 20250.98000.99000.92000.93000.9300220,100
Mar 20, 20251.22001.22000.99000.99000.9900356,500
Mar 19, 20251.30001.30001.27001.30001.300016,900
Mar 18, 20251.26001.26001.23001.26001.260032,100
Mar 17, 20251.26001.29001.26001.28001.280034,500
Mar 14, 20251.26001.30001.26001.30001.300011,600
Mar 13, 20251.24001.25001.24001.25001.250047,800
Mar 12, 20251.26001.29001.25001.29001.290016,000
Mar 11, 20251.22001.26001.16001.26001.260031,000
Mar 10, 20251.21001.21001.16001.18001.180046,400
Mar 7, 20251.30001.31001.21001.25001.250039,300
Mar 6, 20251.28001.33001.25001.27001.270037,400
Mar 5, 20251.30001.33001.29001.32001.3200105,900
Mar 4, 20251.30001.30001.21001.26001.2600125,900
Mar 3, 20251.45001.45001.31001.32001.320025,000
Feb 28, 20251.47001.47001.42001.44001.440043,900
Feb 27, 20251.53001.56001.53001.55001.55007,200
Feb 26, 20251.47001.51001.47001.48001.480019,300
Feb 25, 20251.52001.52001.47001.49001.490018,800
Feb 24, 20251.62001.62001.54001.56001.560010,700
Feb 21, 20251.65001.65001.59001.59001.590037,000
Feb 20, 20251.68001.69001.62001.67001.670041,000
Feb 19, 20251.82001.82001.68001.69001.690094,100
Feb 18, 20251.80001.89001.78001.87001.8700100,300
Feb 14, 20251.73001.73001.73001.73001.730014,500
Feb 13, 20251.72001.72001.69001.71001.710018,900
Feb 12, 20251.70001.70001.67001.67001.670011,900
Feb 11, 20251.70001.71001.68001.71001.710086,600
Feb 10, 20251.75001.75001.73001.73001.730023,200
Feb 7, 20251.80001.81001.74001.74001.740058,200
Feb 6, 20251.75001.79001.72001.76001.760019,900
Feb 5, 20251.61001.65001.61001.63001.630037,700
Feb 4, 20251.64001.68001.64001.65001.650037,500
Feb 3, 20251.68001.68001.56001.65001.650014,200
Jan 31, 20251.79001.79001.71001.71001.71007,700
Jan 30, 20251.78001.86001.77001.84001.840027,900
Jan 29, 20251.68001.70001.68001.69001.690027,500
Jan 28, 20251.53001.69001.52001.68001.680080,900
Jan 27, 20251.65001.65001.52001.54001.5400110,300
Jan 24, 20251.61001.65001.61001.64001.640016,900
Jan 23, 20251.58001.63001.58001.62001.62007,200
Jan 22, 20251.59001.62001.59001.61001.610029,600
Jan 21, 20251.58001.63001.58001.59001.590035,900
Jan 17, 20251.55001.58001.55001.58001.580043,900
Jan 16, 20251.48001.55001.48001.54001.540014,600
Jan 15, 20251.52001.56001.52001.56001.5600167,800
Jan 14, 20251.54001.54001.49001.49001.490017,800
Jan 13, 20251.48001.53001.48001.53001.530031,400
Jan 10, 20251.54001.57001.47001.51001.510073,700
Jan 8, 20251.61001.61001.57001.59001.590035,200
Jan 7, 20251.65001.70001.64001.70001.700038,200
Jan 6, 20251.47001.64001.47001.64001.6400113,900
Jan 3, 20251.41001.45001.40001.45001.450012,800
Jan 2, 20251.33001.42001.33001.41001.410051,800
Dec 31, 20241.28001.33001.28001.33001.330066,100
Dec 30, 20241.29001.29001.27001.29001.290040,800
Dec 27, 20241.29001.31001.29001.31001.310039,400
Dec 26, 20241.41001.45001.24001.33001.330038,300
Dec 24, 20241.31001.31001.29001.30001.300034,100
Dec 23, 20241.26001.29001.25001.29001.290083,500
Dec 20, 20241.25001.31001.25001.29001.290089,100
Dec 19, 20241.29001.32001.26001.27001.270032,600
Dec 18, 20241.31001.34001.29001.29001.290059,100
Dec 17, 20241.32001.33001.29001.29001.290085,000
Dec 16, 20241.26001.41001.26001.37001.3700523,000
Dec 13, 20241.30001.30001.26001.26001.260040,000
Dec 12, 20241.33001.36001.31001.31001.310078,300
Dec 11, 20241.35001.36001.32001.35001.350037,800
Dec 10, 20241.40001.40001.35001.37001.370025,500
Dec 9, 20241.41001.42001.39001.40001.400072,900
Dec 6, 20241.39001.40001.38001.40001.400025,600
Dec 5, 20241.41001.42001.40001.41001.410046,700
Dec 4, 20241.46001.46001.43001.43001.430030,700
Dec 3, 20241.51001.51001.48001.48001.480025,900
Dec 2, 20241.56001.56001.48001.49001.490060,600
Nov 29, 20241.51001.51001.49001.50001.5000103,300
Nov 27, 20241.45001.55001.42001.54001.5400131,300
Nov 26, 20241.50001.57001.47001.50001.500019,000
Nov 25, 20241.60001.64001.55001.55001.550085,200
Nov 22, 20241.56001.60001.55001.57001.570016,000
Nov 21, 20241.47001.59001.47001.59001.5900184,300
Nov 20, 20241.34001.40001.34001.40001.4000116,400
Nov 19, 20241.36001.36001.35001.35001.35008,300
Nov 18, 20241.28001.37001.28001.37001.370048,300
Nov 15, 20241.24001.25001.22001.23001.230066,100
Nov 14, 20241.28001.29001.25001.26001.260091,800
Nov 13, 20241.36001.37001.35001.35001.3500170,400
Nov 12, 20241.32001.37001.32001.35001.3500259,600
Nov 11, 20241.30001.37001.26001.32001.3200178,600
Nov 8, 20241.37001.43001.29001.29001.2900104,800
Nov 7, 20241.56001.60001.56001.60001.60007,400
Nov 6, 20241.53001.54001.52001.54001.54009,800
Nov 5, 20241.51001.53001.49001.51001.51001,600
Nov 4, 20241.54001.54001.51001.51001.51002,500
Nov 1, 20241.53001.55001.52001.55001.55001,300
Oct 31, 20241.50001.51001.49001.51001.510010,400
Oct 30, 20241.53001.54001.53001.54001.54002,000
Oct 29, 20241.52001.53001.51001.53001.530011,200
Oct 28, 20241.55001.55001.55001.55001.5500800
Oct 25, 20241.59001.61001.59001.61001.610027,600
Oct 24, 20241.51001.56001.51001.55001.550014,700
Oct 23, 20241.55001.56001.49001.49001.490025,200
Oct 22, 20241.59001.59001.56001.57001.570012,300
Oct 21, 20241.70001.70001.61001.62001.62003,800
Oct 18, 20241.63001.65001.62001.65001.650040,100
Oct 17, 20241.59001.75001.59001.61001.610049,600
Oct 16, 20241.95001.95001.67001.67001.670099,000
Oct 15, 20241.80001.80001.71001.72001.72005,600
Oct 14, 20242.10002.10001.79001.79001.790011,700
Oct 11, 20241.73001.82001.72001.79001.790069,300
Oct 10, 20241.72001.72001.72001.72001.72003,500
Oct 9, 20241.78001.78001.70001.72001.72002,800
Oct 8, 20241.56001.73001.56001.72001.720052,300
Oct 7, 20241.54001.57001.54001.57001.570017,300
Oct 4, 20241.55001.56001.53001.53001.530031,800
Oct 3, 20241.50001.56001.50001.55001.550027,600
Oct 2, 20241.56001.56001.51001.51001.5100131,800
Oct 1, 20241.55001.57001.54001.57001.570047,300
Sep 30, 20241.60001.61001.55001.55001.550022,800
Sep 27, 20241.55001.64001.55001.63001.630036,900
Sep 26, 20241.50001.50001.50001.50001.50008,600
Sep 25, 20241.50001.51001.47001.50001.50006,900
Sep 24, 20241.48001.52001.48001.52001.520026,300
Sep 23, 20241.41001.47001.41001.47001.47006,200
Sep 20, 20241.39001.39001.37001.38001.38002,800
Sep 19, 20241.35001.40001.32001.40001.40008,400
Sep 18, 20241.29001.35001.29001.35001.350011,400
Sep 17, 20241.28001.29001.28001.29001.29004,700
Sep 16, 20241.26001.27001.24001.27001.27004,600
Sep 13, 20241.28001.28001.25001.26001.260017,300
Sep 12, 20241.21001.25001.18001.25001.2500103,500
Sep 11, 20241.20001.24001.19001.20001.200094,900
Sep 10, 20241.14001.15001.14001.15001.15002,200
Sep 9, 20241.15001.15001.15001.15001.15004,200
Sep 6, 20241.12001.13001.09001.09001.09004,800
Sep 5, 20241.12001.13001.11001.12001.120018,500
Sep 4, 20241.15001.17001.12001.12001.120056,500
Sep 3, 20241.20001.20001.14001.14001.140012,000
Aug 30, 20241.17001.21001.17001.20001.20003,200
Aug 29, 20241.04001.09001.04001.09001.0900900
Aug 28, 20241.07001.07001.05001.05001.05003,700
Aug 27, 20241.06001.06001.06001.06001.060010,200
Aug 26, 20241.09001.09001.06001.06001.060015,200
Aug 23, 20241.06001.06001.06001.06001.060020,900
Aug 22, 20241.05001.05001.01001.01001.0100200
Aug 21, 20241.17001.17001.02001.02001.02008,500
Aug 20, 20241.05001.05001.05001.05001.0500-
Aug 19, 20241.06001.06001.05001.05001.05003,200
Aug 16, 20241.09001.09001.06001.06001.06007,900
Aug 15, 20241.09001.09001.09001.09001.09008,200
Aug 14, 20241.01001.01001.01001.01001.0100-
Aug 13, 20240.99001.01000.99001.01001.010020,300
Aug 12, 20241.00001.01001.00001.01001.01007,000
Aug 9, 20241.04001.04001.04001.04001.04001,600
Aug 8, 20241.00001.04001.00001.04001.04001,300
Aug 7, 20240.98000.98000.98000.98000.9800700
Aug 6, 20240.93000.97000.93000.97000.97007,900
Aug 5, 20241.00001.10001.00001.10001.10004,900
Aug 2, 20240.99000.99000.99000.99000.99005,500
Aug 1, 20241.08001.11001.04001.04001.04006,600
Jul 31, 20241.05001.08001.05001.08001.08006,200
Jul 30, 20241.03001.04001.03001.04001.04002,600
Jul 29, 20240.99001.04000.99001.04001.04001,700
Jul 26, 20240.94000.99000.94000.99000.990027,500
Jul 25, 20240.95000.95000.95000.95000.9500-
Jul 24, 20240.95000.95000.95000.95000.95001,000
Jul 23, 20240.88000.88000.88000.88000.8800-
Jul 22, 20240.88000.88000.88000.88000.88002,000
Jul 19, 20240.87000.87000.87000.87000.8700-
Jul 18, 20240.89000.89000.87000.87000.8700500
Jul 17, 20240.87000.87000.87000.87000.8700-
Jul 16, 20240.82000.87000.81000.87000.870010,600
Jul 15, 20240.85000.86000.82000.83000.83008,600
Jul 12, 20240.87000.87000.87000.87000.87001,100
Jul 11, 20240.88000.88000.85000.85000.850015,400
Jul 10, 20240.88000.88000.88000.88000.8800100
Jul 9, 20240.87000.87000.86000.87000.870021,100
Jul 8, 20240.89000.89000.88000.88000.88004,200
Jul 5, 20240.90000.90000.90000.90000.9000-
Jul 3, 20240.90000.90000.90000.90000.9000700
Jul 2, 20240.89000.91000.87000.91000.910014,500
Jul 1, 20240.93000.93000.93000.93000.93002,000
Jun 28, 20240.90000.90000.90000.90000.9000-
Jun 27, 20240.93000.93000.90000.90000.900010,500
Jun 26, 20240.90000.93000.90000.93000.930025,500
Jun 25, 20240.92000.92000.92000.92000.9200100
Jun 24, 20240.93000.93000.93000.93000.9300100
Jun 21, 20240.93001.07000.93001.07001.070090,700
Jun 20, 20240.90000.90000.89000.89000.89008,300
Jun 18, 20240.88000.88000.88000.88000.88007,800
Jun 17, 20240.90000.91000.89000.89000.890018,300
Jun 14, 20241.06001.06001.06001.06001.060017,100
Jun 13, 20241.06001.06001.06001.06001.0600300
Jun 12, 20241.03001.04001.03001.04001.040023,400
Jun 11, 20241.05001.05001.05001.05001.0500-
Jun 10, 20241.05001.05001.05001.05001.05003,000
Jun 7, 20241.03001.03001.03001.03001.0300400
Jun 6, 20241.04001.04001.04001.04001.04001,000
Jun 5, 20241.03001.03001.03001.03001.0300-
Jun 4, 20241.03001.03001.03001.03001.03002,600
Jun 3, 20241.04001.04001.03001.03001.030013,800
May 31, 20241.04001.04001.04001.04001.040019,400
May 30, 20240.98001.05000.98001.03001.030011,800
May 29, 20240.88000.88000.88000.88000.8800300
May 28, 20240.85000.88000.85000.88000.88001,200
May 24, 20240.88000.89000.88000.89000.89002,900
May 23, 20240.88000.88000.88000.88000.88002,100
May 22, 20240.88000.88000.88000.88000.88005,200
May 21, 20240.90000.90000.88000.89000.89003,000
May 20, 20240.91000.91000.91000.91000.9100-
May 17, 20240.91000.91000.91000.91000.91008,800
May 16, 20240.88000.88000.88000.88000.880011,500
May 15, 20240.89000.89000.88000.88000.880010,000
May 14, 20240.88000.88000.88000.88000.88005,100
May 13, 20240.89000.89000.89000.89000.89007,000
May 10, 20240.88000.88000.88000.88000.88002,100
May 9, 20240.84000.84000.84000.84000.8400-
May 8, 20240.84000.84000.84000.84000.8400400
May 7, 20240.79000.82000.79000.82000.82003,000
May 6, 20240.86000.86000.86000.86000.86004,100
May 3, 20240.84000.84000.84000.84000.8400100

Related Tickers

FLOC Flowco Holdings Inc.
21.39
+5.94%
 
HLX Helix Energy Solutions Group, Inc.
6.58
+4.94%
 
TDW Tidewater Inc.
38.49
+3.00%
 
TVK.TO TerraVest Industries Inc.
161.64
+9.47%
 
VAL Valaris Limited
35.96
+1.15%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.