Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ENTG )

0.0150 +0.0050 (+50.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0650 0.0650 0.0600 0.0600 48,023 -0.01(-7.69%)
May 30, 2022 0.0700 0.0700 0.0600 0.0650 96,936 +0.00(+0.00%)
May 27, 2022 0.0600 0.0700 0.0550 0.0650 250,106 +0.01(+8.33%)
May 26, 2022 0.0600 0.0650 0.0600 0.0600 12,272 -0.01(-7.69%)
May 25, 2022 0.0650 0.0750 0.0650 0.0650 235,334 +0.00(+0.00%)
May 24, 2022 0.0600 0.0700 0.0600 0.0650 250,966 +0.01(+8.33%)
May 20, 2022 0.0600 0 +0.00(+9.09%)
May 19, 2022 0.0600 0.0700 0.0500 0.0550 353,981 -0.02(-21.43%)
May 18, 2022 0.0600 0.0950 0.0600 0.0700 663,692 -0.00(-6.67%)
May 06, 2022 0.0750 0 +0.00(+0.00%)
May 05, 2022 0.0750 0.0800 0.0700 0.0750 147,146 +0.00(+0.00%)
May 04, 2022 0.0750 0.0750 0.0700 0.0750 55,660 +0.00(+7.14%)
May 03, 2022 0.0750 0.0750 0.0700 0.0700 83,043 +0.00(+0.00%)
May 02, 2022 0.0750 0.0750 0.0700 0.0700 29,433 -0.00(-6.67%)
Apr 29, 2022 0.0750 0.0750 0.0750 0.0750 14,202 +0.00(+7.14%)
Apr 28, 2022 0.0750 0.0750 0.0700 0.0700 52,121 +0.00(+0.00%)
Apr 27, 2022 0.0750 0.0750 0.0700 0.0700 53,217 +0.00(+0.00%)
Apr 26, 2022 0.0750 0.0750 0.0700 0.0700 137,603 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0700 0.0700 129,707 +0.00(+0.00%)
Apr 22, 2022 0.0750 0.0750 0.0700 0.0700 100,247 -0.00(-6.67%)
Apr 21, 2022 0.0750 0.0800 0.0750 0.0750 300,415 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 130,159 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0750 84,864 -0.01(-6.25%)
Apr 18, 2022 0.0800 0.0800 0.0800 0.0800 44,160 +0.00(+0.00%)
Apr 14, 2022 0.0800 0 +0.01(+6.67%)
Apr 13, 2022 0.0800 0.0800 0.0750 0.0750 31,634 +0.00(+0.00%)
Apr 12, 2022 0.0850 0.0850 0.0750 0.0750 30,302 -0.01(-6.25%)
Apr 11, 2022 0.0850 0.0850 0.0800 0.0800 186,186 -0.01(-5.88%)
Apr 08, 2022 0.0850 0.0850 0.0800 0.0850 107,636 +0.00(+0.00%)
Apr 07, 2022 0.0900 0.0900 0.0800 0.0850 40,306 +0.00(+0.00%)
Apr 06, 2022 0.0850 0.0850 0.0800 0.0850 114,470 +0.01(+6.25%)
Apr 05, 2022 0.0850 0.0850 0.0800 0.0800 18,380 -0.01(-5.88%)
Apr 04, 2022 0.0850 0.0900 0.0800 0.0850 174,678 +0.00(+0.00%)
Apr 01, 2022 0.0800 0.0900 0.0800 0.0850 294,989 +0.01(+6.25%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 75,395 +0.00(+0.00%)
Mar 30, 2022 0.0850 0.0850 0.0800 0.0800 322,203 +0.00(+0.00%)
Mar 29, 2022 0.0800 0.0800 0.0800 0.0800 9,634 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0800 0.0800 170,282 -0.01(-11.11%)
Mar 25, 2022 0.0850 0.0900 0.0800 0.0900 586,203 +0.01(+12.50%)
Mar 24, 2022 0.0850 0.0850 0.0750 0.0800 332,999 +0.00(+0.00%)
Mar 23, 2022 0.0850 0.0850 0.0800 0.0800 47,239 -0.01(-5.88%)
Mar 22, 2022 0.0850 0.0850 0.0750 0.0850 98,914 +0.01(+13.33%)
Mar 21, 2022 0.0800 0.0800 0.0750 0.0750 112,246 -0.01(-6.25%)
Mar 18, 2022 0.0850 0.0850 0.0800 0.0800 20,129 +0.00(+0.00%)
Mar 17, 2022 0.0750 0.0800 0.0750 0.0800 110,119 +0.01(+6.67%)
Mar 16, 2022 0.0800 0.0800 0.0750 0.0750 82,991 -0.01(-6.25%)
Mar 15, 2022 0.0750 0.0800 0.0750 0.0800 6,952 +0.00(+0.00%)
Mar 14, 2022 0.0850 0.0850 0.0800 0.0800 25,870 +0.00(+0.00%)
Mar 11, 2022 0.0800 0.0850 0.0750 0.0800 105,218 -0.01(-5.88%)
Mar 10, 2022 0.0850 0.0850 0.0850 0.0850 73,343 +0.01(+6.25%)
Mar 09, 2022 0.0800 0.0800 0.0800 0.0800 15,567 +0.01(+6.67%)
Mar 08, 2022 0.0800 0.0900 0.0750 0.0750 1,058,139 -0.01(-11.76%)
Mar 07, 2022 0.0850 0.0900 0.0850 0.0850 233,441 -0.00(-5.56%)
Mar 04, 2022 0.0900 0.0900 0.0850 0.0900 60,702 +0.00(+0.00%)
Mar 03, 2022 0.0850 0.0950 0.0850 0.0900 275,663 +0.00(+5.88%)
Mar 02, 2022 0.0850 0.0900 0.0800 0.0850 1,078,685 -0.00(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.