Enterprise Group Inc (QB) (ETOLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.107 | 12.1590909091 | 0.88 | 0.987 | 0.88 | 1516 | 0.90369515 | CS |
| 4 | 0.062 | 6.7027027027 | 0.925 | 0.987 | 0.806812 | 6295 | 0.87047934 | CS |
| 12 | 0.1445 | 17.1513353116 | 0.8425 | 1.07 | 0.793 | 8703 | 0.95778431 | CS |
| 26 | 0.38996 | 65.3155567466 | 0.59704 | 1.07 | 0.5848 | 10019 | 0.83778792 | CS |
| 52 | 0.6632 | 204.817788758 | 0.3238 | 1.07 | 0.32 | 9313 | 0.70123364 | CS |
| 156 | 0.79973 | 427.046510386 | 0.18727 | 1.07 | 0.05 | 11521 | 0.41591057 | CS |
| 260 | 0.857 | 659.230769231 | 0.13 | 1.07 | 0.0003 | 19829 | 0.25607969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.987 | 0.037 | 3.89 | 0.94 | 0.987 | 0.939 | 27545 |
| 1721942880 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1721856480 | 0.95 | 0.07 | 7.95 | 0.95 | 0.95 | 0.95 | 1026 |
| 1721770140 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1721683740 | 0.88 | 0.015 | 1.73 | 0.88 | 0.88 | 0.88 | 2005 |
| 1721424360 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1721337960 | 0.865 | -0.007 | -0.80 | 0.8872 | 0.8872 | 0.865 | 460 |
| 1721251320 | 0.872 | 0 | 0.00 | 0.872 | 0.872 | 0.872 | 0 |
| 1721164920 | 0.872 | 0.0429001 | 5.17 | 0.8199999 | 0.872 | 0.806812 | 10635 |
| 1721078940 | 0.8290999 | -0.03736 | -4.31 | 0.85 | 0.856 | 0.8199999 | 8631 |
| 1720819200 | 0.86646 | 0.01646 | 1.94 | 0.86646 | 0.86646 | 0.86646 | 1100 |
| 1720733280 | 0.85 | -0.03005 | -3.41 | 0.8801 | 0.8801 | 0.85 | 15400 |
| 1720646880 | 0.88005 | 0.01495 | 1.73 | 0.88005 | 0.88005 | 0.88005 | 115 |
| 1720560540 | 0.8651 | -0.0099 | -1.13 | 0.866 | 0.866 | 0.86 | 21100 |
| 1720473600 | 0.875 | -0.025 | -2.78 | 0.89 | 0.89 | 0.875 | 4200 |
| 1720213800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1720041000 | 0.9 | -0.0069 | -0.76 | 0.9 | 0.9 | 0.9 | 701 |
| 1719955740 | 0.9069 | -0.0181 | -1.96 | 0.8925 | 0.9069 | 0.87 | 14500 |
| 1719868980 | 0.925 | 0.025 | 2.78 | 0.925 | 0.925 | 0.925 | 1967 |
| 1719609600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719523200 | 0.9 | -0.028 | -3.02 | 0.928 | 0.928 | 0.9 | 10500 |
| 1719437040 | 0.928 | 0.008 | 0.87 | 0.9 | 0.928 | 0.9 | 25451 |
| 1719350880 | 0.92 | -0.0138 | -1.48 | 0.92 | 0.92 | 0.92 | 102 |
| 1719264540 | 0.9338 | -0.1362 | -12.73 | 0.9338 | 0.9338 | 0.9338 | 100 |
| 1719005220 | 1.07 | 0.18 | 20.22 | 0.9324 | 1.07 | 0.9324 | 90714 |
| 1718918640 | 0.89 | 0.008 | 0.91 | 0.895 | 0.895 | 0.89 | 8312 |
| 1718746140 | 0.882 | -0.00766 | -0.86 | 0.88284 | 0.88372 | 0.882 | 7775 |
| 1718659680 | 0.88966 | -0.16926 | -15.98 | 0.898 | 0.90987 | 0.88966 | 18278 |
| 1718400540 | 1.05892 | 0 | 0.00 | 1.05892 | 1.05892 | 1.05892 | 0 |
| 1718314140 | 1.05892 | 0.02 | 1.82 | 1.05892 | 1.05892 | 1.05892 | 344 |
| 1718227380 | 1.04 | -0.01 | -0.95 | 1.0325 | 1.04 | 1.0325 | 23420 |
| 1718141280 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1718054880 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.05 | 3010 |
| 1717795800 | 1.03 | -0.01 | -0.77 | 1.03 | 1.03 | 1.03 | 381 |
| 1717709400 | 1.038 | 0.01 | 0.78 | 1.042 | 1.042 | 1.038 | 1044 |
| 1717622940 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1717536540 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1717450140 | 1.03 | -0.01 | -1.15 | 1.04 | 1.04 | 1.03 | 13805 |
| 1717190940 | 1.042 | 0.01 | 1.17 | 1.042 | 1.042 | 1.042 | 19376 |
| 1717104540 | 1.03 | 0.15 | 17.61 | 0.98 | 1.05 | 0.98 | 11821 |
| 1717018140 | 0.87574 | 0 | 0.00 | 0.87574 | 0.87574 | 0.87574 | 0 |
| 1716931740 | 0.87574 | -0.01366 | -1.54 | 0.8455 | 0.87574 | 0.8455 | 1200 |
| 1716585840 | 0.8894 | 0.00574 | 0.65 | 0.879727 | 0.8894 | 0.876325 | 2993 |
| 1716499740 | 0.88366 | -0.0007 | -0.08 | 0.88366 | 0.88366 | 0.88366 | 2100 |
| 1716412800 | 0.88436 | -0.005412 | -0.61 | 0.88436 | 0.88436 | 0.88436 | 5200 |
| 1716326940 | 0.889772 | -0.023228 | -2.54 | 0.9 | 0.9 | 0.8819 | 3046 |
| 1716240540 | 0.913 | 0 | 0.00 | 0.913 | 0.913 | 0.913 | 0 |
| 1715981340 | 0.913 | 0.03748 | 4.28 | 0.913 | 0.913 | 0.913 | 8760 |
| 1715894940 | 0.87552 | -0.00298 | -0.34 | 0.87552 | 0.87552 | 0.87552 | 11500 |
| 1715808000 | 0.8785 | -0.0015 | -0.17 | 0.8924 | 0.8924 | 0.8785 | 10008 |
| 1715722140 | 0.88 | -0.0091 | -1.02 | 0.88 | 0.88 | 0.88 | 5100 |
| 1715635200 | 0.8891 | 0.0059 | 0.67 | 0.89 | 0.89 | 0.8891 | 6950 |
| 1715376000 | 0.8832 | 0.0414 | 4.92 | 0.8832 | 0.8832 | 0.8832 | 2100 |
| 1715289600 | 0.8418 | 0 | 0.00 | 0.8418 | 0.8418 | 0.8418 | 0 |
| 1715203200 | 0.8418 | 0.0221 | 2.70 | 0.8418 | 0.8418 | 0.8418 | 432 |
| 1715117340 | 0.8197 | -0.0403 | -4.69 | 0.793 | 0.8218 | 0.793 | 3038 |
| 1715030940 | 0.86 | 0.0175 | 2.08 | 0.86 | 0.863525 | 0.86 | 4129 |
| 1714771740 | 0.8425 | -0.0407 | -4.61 | 0.8425 | 0.8425 | 0.8425 | 117 |
| 1714685340 | 0.8832 | 0.0832 | 10.40 | 0.796 | 0.8832 | 0.796 | 9301 |
| 1714599000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1714512600 | 0.8 | -0.01964 | -2.40 | 0.8207 | 0.8207 | 0.8 | 2500 |
| 1714425720 | 0.81964 | 0.01964 | 2.46 | 0.81964 | 0.81964 | 0.81964 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
