Enterprise Group, Inc. (ETOLF)
OTCMKTS · Delayed Price · Currency is USD
1.261
-0.017 (-1.33%)
Jul 21, 2025, 11:58 AM EDT
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,000 |
| Jul 17, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.06% | 10,630 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 40,441 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 11,344 |
| Jul 14, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.10% | 7,229 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.60% | 11,430 |
| Jul 10, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | - | 119,410 |
| Jul 9, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.23% | 73,280 |
| Jul 8, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | -2.46% | 94,121 |
| Jul 7, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 55,874 |
| Jul 3, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.80% | 8,300 |
| Jul 2, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -3.43% | 11,700 |
| Jul 1, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 4.61% | 2,700 |
| Jun 30, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.33% | 17,010 |
| Jun 27, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -4.13% | 109,300 |
| Jun 26, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.64% | 53,026 |
| Jun 25, 2025 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 4.70% | 32,704 |
| Jun 24, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 57,797 |
| Jun 23, 2025 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 0.99% | 20,356 |
| Jun 20, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 0.23% | 13,099 |
| Jun 18, 2025 | 1.28 | 1.33 | 1.25 | 1.31 | 1.31 | 5.12% | 9,875 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.57% | 27,618 |
| Jun 16, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 3.63% | 25,568 |
| Jun 13, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.48% | 6,876 |
| Jun 12, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 4.54% | 22,141 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.67% | 24,300 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 9, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.99% | 6,000 |
| Jun 6, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -1.63% | 31,630 |
| Jun 5, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 3,856 |
| Jun 4, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.32% | 3,052 |
| Jun 3, 2025 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.02% | 29,450 |
| Jun 2, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 11,449 |
| May 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 7,827 |
| 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 |