Enterprise Group Inc (QB) (ETOLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -18.6206896552 | 1.45 | 1.45 | 1.164 | 66704 | 1.28268763 | CS |
| 4 | -0.573 | -32.6868225898 | 1.753 | 1.89 | 1.164 | 45310 | 1.5268146 | CS |
| 12 | -0.084 | -6.64556962025 | 1.264 | 1.89 | 1.164 | 55709 | 1.48500159 | CS |
| 26 | 0.0401 | 3.5178524432 | 1.1399 | 2.1 | 1.1399 | 50525 | 1.46311981 | CS |
| 52 | 0.5454 | 85.9439016703 | 0.6346 | 2.1 | 0.6041 | 32329 | 1.38512415 | CS |
| 156 | 0.9897 | 520.07356805 | 0.1903 | 2.1 | 0.0513 | 20699 | 1.11910744 | CS |
| 260 | 1.10138 | 1400.89035869 | 0.07862 | 2.1 | 0.0003 | 22826 | 0.71611083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 1.18 | -0.07 | -5.60 | 1.211 | 1.211 | 1.164 | 46407 |
| 1741386000 | 1.25 | -0.02 | -1.57 | 1.3 | 1.31 | 1.21 | 39305 |
| 1741300140 | 1.27 | -0.05 | -3.61 | 1.28 | 1.3294999 | 1.25 | 37434 |
| 1741213440 | 1.3174999 | 0.06 | 4.56 | 1.3 | 1.33 | 1.29 | 105859 |
| 1741126800 | 1.26 | -0.06 | -4.55 | 1.3 | 1.3 | 1.207084 | 125946 |
| 1741040760 | 1.32 | -0.12 | -8.52 | 1.45 | 1.45 | 1.31 | 24977 |
| 1740781260 | 1.443 | -0.11 | -7.08 | 1.47 | 1.47 | 1.42 | 43903 |
| 1740695340 | 1.553 | 0.07 | 4.93 | 1.533 | 1.56 | 1.533 | 7202 |
| 1740608400 | 1.48 | -0.01 | -0.38 | 1.47 | 1.5129999 | 1.47 | 19250 |
| 1740522480 | 1.4856 | -0.07 | -4.77 | 1.52 | 1.52 | 1.47 | 18802 |
| 1740435600 | 1.56 | -0.03 | -1.89 | 1.62 | 1.62 | 1.54 | 10707 |
| 1740176400 | 1.59 | -0.08 | -4.79 | 1.65 | 1.65 | 1.59 | 37002 |
| 1740090480 | 1.67 | -0.02 | -1.07 | 1.68 | 1.69 | 1.6235 | 40961 |
| 1740003960 | 1.688 | -0.18 | -9.73 | 1.82 | 1.82 | 1.68 | 94144 |
| 1739917740 | 1.87 | 0.14 | 8.09 | 1.8 | 1.89 | 1.78 | 100298 |
| 1739572020 | 1.73 | 0.02 | 1.17 | 1.73 | 1.73 | 1.73 | 14533 |
| 1739485320 | 1.71 | 0.04 | 2.15 | 1.72 | 1.72 | 1.69 | 18916 |
| 1739398920 | 1.674037 | -0.03 | -1.90 | 1.7 | 1.7 | 1.6665 | 11875 |
| 1739312940 | 1.7065 | -0.02 | -1.36 | 1.7 | 1.71 | 1.68 | 86623 |
| 1739226000 | 1.73 | -0.01 | -0.57 | 1.753 | 1.753 | 1.73 | 23150 |
| 1738967160 | 1.74 | -0.02 | -1.36 | 1.8 | 1.81 | 1.74 | 58230 |
| 1738880400 | 1.764 | 0.14 | 8.37 | 1.75 | 1.785 | 1.72 | 19853 |
| 1738794000 | 1.6278 | -0.02 | -1.35 | 1.6086 | 1.65 | 1.606 | 37673 |
| 1738708080 | 1.65 | 0 | 0.00 | 1.6399999 | 1.68 | 1.6399999 | 37460 |
| 1738621740 | 1.65 | -0.06 | -3.45 | 1.68 | 1.68 | 1.56 | 14179 |
| 1738362000 | 1.709 | -0.13 | -6.94 | 1.785 | 1.785 | 1.709 | 7700 |
| 1738276080 | 1.8365 | 0.15 | 8.67 | 1.7786 | 1.86 | 1.772 | 27909 |
| 1738189740 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7 | 1.68 | 27515 |
| 1738103280 | 1.68 | 0.14 | 9.39 | 1.53 | 1.690321 | 1.5245 | 80860 |
| 1738016820 | 1.5358 | -0.1 | -6.35 | 1.65 | 1.65 | 1.52 | 110322 |
| 1737757440 | 1.6399999 | 0.02 | 1.23 | 1.6147 | 1.65 | 1.6147 | 16853 |
| 1737671220 | 1.62 | 0.01 | 0.51 | 1.5839 | 1.6299999 | 1.5839 | 7165 |
| 1737584640 | 1.6117999 | 0.02 | 1.37 | 1.5855999 | 1.62 | 1.5855999 | 29576 |
| 1737498540 | 1.59 | 0.02 | 0.95 | 1.58 | 1.6299999 | 1.58 | 35900 |
| 1737152880 | 1.575 | 0.03 | 2.27 | 1.5465 | 1.575 | 1.545 | 43902 |
| 1737066420 | 1.54 | -0.02 | -1.28 | 1.48 | 1.55 | 1.48 | 14600 |
| 1736979720 | 1.56 | 0.07 | 4.94 | 1.5205 | 1.56 | 1.5205 | 167786 |
| 1736893380 | 1.4865 | -0.04 | -2.52 | 1.54 | 1.54 | 1.485 | 17819 |
| 1736806800 | 1.525 | 0.01 | 0.73 | 1.479 | 1.525 | 1.479 | 31382 |
| 1736547720 | 1.514 | -0.08 | -4.78 | 1.5399 | 1.57 | 1.4744 | 73656 |
| 1736375340 | 1.59 | -0.11 | -6.28 | 1.61 | 1.61 | 1.57 | 35167 |
| 1736288940 | 1.6965 | 0.05 | 3.16 | 1.65 | 1.7 | 1.635 | 38200 |
| 1736202360 | 1.6445 | 0.19 | 13.41 | 1.47 | 1.6445 | 1.47 | 113878 |
| 1735942980 | 1.45 | 0.04 | 2.84 | 1.41 | 1.453 | 1.4 | 12796 |
| 1735856700 | 1.41 | 0.08 | 6.28 | 1.33 | 1.42 | 1.33 | 51846 |
| 1735683960 | 1.3267 | 0.04 | 3.25 | 1.2765 | 1.3274999 | 1.2765 | 66060 |
| 1735597740 | 1.285 | -0.03 | -1.91 | 1.2908 | 1.2908 | 1.27 | 40816 |
| 1735338000 | 1.31 | -0.02 | -1.50 | 1.2945 | 1.3134999 | 1.285 | 39402 |
| 1735252020 | 1.33 | 0.03 | 2.31 | 1.408 | 1.445 | 1.24 | 38263 |
| 1735078200 | 1.3 | 0.01 | 0.43 | 1.305 | 1.3056 | 1.2895 | 34147 |
| 1734992400 | 1.2944 | 0.01 | 0.54 | 1.26 | 1.2944 | 1.25 | 83492 |
| 1734733200 | 1.2875 | 0.02 | 1.73 | 1.25 | 1.307 | 1.25 | 89055 |
| 1734646800 | 1.2656 | -0.02 | -1.89 | 1.29 | 1.3151 | 1.2599 | 32620 |
| 1734560940 | 1.29 | -0 | -0.34 | 1.3145 | 1.34 | 1.29 | 59073 |
| 1734474360 | 1.2944 | -0.08 | -5.52 | 1.315 | 1.33 | 1.29 | 84967 |
| 1734388140 | 1.37 | 0.11 | 8.73 | 1.264 | 1.4099 | 1.26 | 523008 |
| 1734128940 | 1.26 | -0.05 | -4.04 | 1.3 | 1.3 | 1.26 | 40006 |
| 1734042480 | 1.313 | -0.04 | -2.74 | 1.334 | 1.355 | 1.31 | 78270 |
| 1733955900 | 1.35 | -0.02 | -1.10 | 1.345 | 1.36 | 1.32 | 37805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
