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

Enterprise Diversified Inc (OP: SYTE )

5.490 UNCHANGED
Last Price Updated: 2:37 PM EDT, Aug 11, 2022 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 (%)
Oct 31, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 27, 2016 0.0800 0.0800 0.0800 0 -0.02(-18.37%)
Oct 25, 2016 0.0980 0.0980 0.0980 0 -0.00(-1.01%)
Oct 24, 2016 0.0914 0.0990 0.0914 0.0990 10,000 +0.00(+1.02%)
Oct 21, 2016 0.0980 0.0980 0.0980 0.0980 20,000 -0.00(-2.00%)
Oct 19, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 17, 2016 0.1000 0.1000 0.1000 0 -0.00(-0.89%)
Oct 14, 2016 0.1009 0.1009 0.1009 0.1009 5,000 +0.00(+0.90%)
Oct 13, 2016 0.1000 0.1000 0.1000 0.1000 15,500 +0.01(+11.11%)
Oct 12, 2016 0.0900 0.0900 0.0877 0.0900 9,700 +0.00(+1.12%)
Oct 11, 2016 0.0900 0.0900 0.0890 0.0890 51,000 +0.01(+9.88%)
Oct 10, 2016 0.0800 0.0810 0.0800 0.0810 245,000 +0.01(+15.71%)
Oct 07, 2016 0.0800 0.0800 0.0700 0.0700 385,666 -0.01(-12.72%)
Oct 06, 2016 0.0700 0.0802 0.0700 0.0802 407,390 +0.01(+11.39%)
Oct 05, 2016 0.0780 0.0780 0.0720 0.0720 25,000 -0.00(-5.26%)
Oct 04, 2016 0.0760 0.0760 0.0760 0.0760 4,772 +0.00(+0.66%)
Oct 03, 2016 0.0720 0.0755 0.0720 0.0755 270,686 +0.00(+6.34%)
Sep 30, 2016 0.0695 0.0710 0.0695 0.0710 155,801 +0.00(+2.16%)
Sep 29, 2016 0.0695 0.0695 0.0695 0.0695 11,796 +0.00(+0.00%)
Sep 28, 2016 0.0670 0.0695 0.0670 0.0695 180,000 +0.00(+5.30%)
Sep 27, 2016 0.0660 0.0660 0.0660 0.0660 1,000 +0.00(+0.00%)
Sep 23, 2016 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Sep 22, 2016 0.0670 0.0670 0.0670 0.0670 20,000 +0.00(+0.00%)
Sep 21, 2016 0.0670 0.0670 0.0670 0.0670 8,400 +0.00(+1.52%)
Sep 20, 2016 0.0660 0.0680 0.0660 0.0660 111,060 -0.00(-4.35%)
Sep 19, 2016 0.0780 0.0780 0.0690 0.0690 22,660 -0.00(-1.43%)
Sep 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Sep 07, 2016 0.0660 0.0660 0.0660 0.0660 40,000 +0.00(+1.54%)
Aug 31, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 29, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2016 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Aug 25, 2016 0.0700 0.0700 0.0700 0.0700 112,000 +0.01(+7.69%)
Aug 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 19, 2016 0.0650 0.0650 0.0650 0 +0.00(+6.56%)
Aug 18, 2016 0.0650 0.0650 0.0610 0.0610 38,974 -0.00(-6.15%)
Aug 17, 2016 0.0650 0.0650 0.0650 0.0650 1,200 +0.00(+0.00%)
Aug 16, 2016 0.0650 0.0650 0.0650 0.0650 10,500 +0.00(+0.00%)
Aug 15, 2016 0.0690 0.0700 0.0610 0.0650 74,200 -0.00(-2.99%)
Aug 12, 2016 0.0631 0.0670 0.0615 0.0670 33,100 +0.01(+13.56%)
Aug 11, 2016 0.0781 0.0781 0.0550 0.0590 739,500 -0.02(-26.25%)
Aug 10, 2016 0.0800 0.0800 0.0800 0.0800 3,235 +0.00(+0.00%)
Aug 09, 2016 0.0775 0.0800 0.0775 0.0800 89,000 +0.00(+3.23%)
Aug 08, 2016 0.0710 0.0775 0.0710 0.0775 2,250 +0.00(+3.33%)
Aug 05, 2016 0.0750 0.0750 0.0750 0.0750 23,300 -0.00(-6.13%)
Aug 03, 2016 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Aug 02, 2016 0.0800 0.0800 0.0799 0.0799 90,000 -0.00(-0.13%)
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.