Enterprise Group, Inc. (ETOLF)
OTCMKTS
· Delayed Price · Currency is USD
1.150
-0.020 (-1.71%)
May 30, 2025, 3:47 PM EDT
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | - | -1.03% | 3,200 |
| May 29, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -4.33% | 36,984 |
| May 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 385 |
| May 27, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.24% | 48,700 |
| May 23, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.85% | 8,800 |
| May 22, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.13% | 12,400 |
| May 21, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 23,350 |
| May 20, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 0.43% | 6,100 |
| May 19, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.59% | 3,301 |
| May 16, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -2.13% | 70,025 |
| May 15, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 7,300 |
| May 14, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.91% | 84,634 |
| May 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.49% | 4,300 |
| May 12, 2025 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | 3.71% | 20,701 |
| May 9, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 2.82% | 15,784 |
| May 8, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 2.20% | 47,950 |
| May 7, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 28,820 |
| May 6, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 26,074 |
| May 5, 2025 | 1.09 | 1.19 | 1.08 | 1.19 | 1.19 | 8.59% | 32,152 |
| May 2, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.36% | 26,917 |
| May 1, 2025 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | 18.06% | 114,090 |
| Apr 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -2.72% | 38,270 |
| Apr 29, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.30% | 2,900 |
| Apr 28, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -6.56% | 17,800 |
| Apr 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 8,664 |
| Apr 24, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 11.84% | 5,420 |
| Apr 23, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 5.27% | 38,000 |
| Apr 22, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -0.56% | 14,000 |
| Apr 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.49% | 8,457 |
| Apr 17, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 2.79% | 11,100 |
| Apr 16, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -2.38% | 13,976 |
| Apr 15, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.53% | 1,850 |
| Apr 14, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 2.59% | 43,500 |
| Apr 11, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 4.59% | 31,500 |
| Apr 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.47% | 39,700 |
| Apr 9, 2025 | 0.83 | 0.93 | 0.80 | 0.92 | 0.92 | 8.26% | 23,160 |
| Apr 8, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -1.11% | 82,090 |
| Apr 7, 2025 | 0.82 | 0.89 | 0.80 | 0.86 | 0.86 | 0.87% | 109,530 |
| Apr 4, 2025 | 0.86 | 0.88 | 0.79 | 0.85 | 0.85 | -9.76% | 433,800 |
| Apr 3, 2025 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | -3.79% | 73,338 |
| Apr 2, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.04% | 13,860 |
| Apr 1, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -0.51% | 17,388 |
| Mar 31, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.09% | 58,900 |
| Mar 28, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.22% | 18,015 |
| Mar 27, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | -0.26% | 42,950 |
| Mar 26, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 0.26% | 99,430 |
| Mar 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.44% | 43,500 |
| Mar 24, 2025 | 0.98 | 1.00 | 0.93 | 0.99 | 0.99 | 6.94% | 63,902 |
| Mar 21, 2025 | 0.98 | 0.99 | 0.92 | 0.93 | 0.93 | -6.56% | 220,106 |
| Mar 20, 2025 | 1.22 | 1.22 | 0.99 | 0.99 | 0.99 | -23.82% | 356,473 |