Enterprise Group, Inc. (ETOLF)
OTCMKTS · Delayed Price · Currency is USD
0.9683
-0.017985 (-1.82%)
At close: Jun 26, 2026
ETOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -1.82% | 1,000 |
| Jun 25, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.64% | 5,712 |
| Jun 24, 2026 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 1.98% | 17,388 |
| Jun 23, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.93% | 19,900 |
| Jun 22, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 4.08% | 21,075 |
| Jun 17, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -2.59% | 5,214 |
| Jun 16, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.34% | 14,181 |
| Jun 15, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.90% | 9,099 |
| Jun 12, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.02% | 2,800 |
| Jun 11, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.14% | 1,600 |
| Jun 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.96% | 1,012 |
| Jun 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.81% | 716 |
| Jun 4, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.42% | 34,225 |
| Jun 3, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.18% | 34,691 |
| Jun 2, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.00% | 30,923 |
| Jun 1, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 1.14% | 21,394 |
| May 29, 2026 | 0.77 | 0.93 | 0.77 | 0.91 | 0.91 | -2.20% | 21,250 |
| May 28, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.69% | 21,288 |
| May 27, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -3.26% | 16,540 |
| May 26, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 5.01% | 75,999 |
| May 22, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -2.92% | 35,535 |
| May 21, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.02% | 5,421 |
| May 20, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.48% | 29,000 |
| May 19, 2026 | 0.98 | 0.99 | 0.92 | 0.96 | 0.96 | -3.19% | 54,100 |
| May 18, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 6.11% | 11,400 |
| May 15, 2026 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -9.93% | 10,200 |
| May 14, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | 4.46% | 14,939 |
| May 13, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.58% | 3,397 |
| May 12, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.78% | 15,000 |
| May 11, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.86% | 25,015 |
| May 8, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.43% | 49,858 |
| May 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.09% | 9,468 |
| May 6, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -4.20% | 39,983 |
| May 5, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -4.56% | 67,005 |
| May 4, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 28,900 |
| May 1, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.85% | 4,500 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.72% | 221 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.82% | 4,300 |
| Apr 28, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 2.71% | 54,321 |
| Apr 27, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 4.50% | 6,502 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 1.16% | 14,840 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 3.37% | 3,500 |
| Apr 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.57% | 2,007 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 6,200 |
| Apr 16, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 5.48% | 12,920 |
| Apr 15, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.76% | 52,163 |
| Apr 14, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 10.62% | 33,570 |
| Apr 13, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.25% | 2,700 |
| Apr 10, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 10,515 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | 3,900 |