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, 2017 0.1155 0.1155 0.1155 0 +0.01(+5.00%)
Oct 30, 2017 0.1090 0.1100 0.1090 0.1100 49,000 +0.00(+0.00%)
Oct 27, 2017 0.1030 0.1149 0.1030 0.1100 53,442 +0.00(+0.00%)
Oct 26, 2017 0.1149 0.1149 0.1090 0.1100 87,059 +0.01(+8.91%)
Oct 25, 2017 0.1149 0.1149 0.1010 0.1010 2,725 -0.00(-2.88%)
Oct 23, 2017 0.1040 0.1040 0.1040 0 -0.01(-5.45%)
Oct 20, 2017 0.1100 0.1100 0.1100 0.1100 450 +0.01(+7.84%)
Oct 19, 2017 0.1020 0.1020 0.1020 0.1020 10,000 -0.01(-7.27%)
Oct 18, 2017 0.1100 0.1100 0.1082 0.1100 13,727 -0.00(-2.65%)
Oct 17, 2017 0.1100 0.1150 0.1100 0.1130 104,000 +0.00(+0.00%)
Oct 16, 2017 0.1011 0.1150 0.1011 0.1130 72,000 +0.00(+2.73%)
Oct 13, 2017 0.1100 0.1100 0.1100 0.1100 258 +0.01(+8.80%)
Oct 11, 2017 0.1011 0.1011 0.1011 0 +0.00(+0.10%)
Oct 09, 2017 0.1010 0.1010 0.1010 0 -0.02(-15.83%)
Oct 06, 2017 0.1100 0.1200 0.1100 0.1200 400,000 +0.01(+9.09%)
Oct 03, 2017 0.1100 0.1100 0.1100 0 +0.00(+3.77%)
Sep 29, 2017 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Sep 28, 2017 0.1050 0.1060 0.1050 0.1060 12,307 +0.00(+2.51%)
Sep 27, 2017 0.1008 0.1047 0.1008 0.1034 39,794 +0.01(+7.71%)
Sep 25, 2017 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
Sep 22, 2017 0.1000 0.1000 0.1000 0.1000 25,771 -0.00(-4.76%)
Sep 21, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Sep 20, 2017 0.1099 0.1100 0.1049 0.1050 50,000 +0.00(+0.00%)
Sep 18, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 15, 2017 0.1076 0.1076 0.1000 0.1050 87,140 -0.01(-8.70%)
Sep 14, 2017 0.1150 0.1150 0.1150 0.1150 8,076 +0.01(+14.89%)
Sep 13, 2017 0.1001 0.1001 0.1001 0.1001 1,250 +0.00(+0.10%)
Sep 12, 2017 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Sep 11, 2017 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-6.78%)
Sep 07, 2017 0.1180 0.1180 0.1180 0 +0.02(+18.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 05, 2017 0.1150 0.1200 0.1000 0.1000 14,100 +0.00(+0.00%)
Sep 01, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Aug 31, 2017 0.1100 0.1100 0.1100 0.1100 24,000 +0.01(+15.79%)
Aug 29, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Aug 28, 2017 0.1100 0.1200 0.1100 0.1100 25,000 +0.02(+22.09%)
Aug 24, 2017 0.0901 0.0901 0.0901 0 -0.01(-9.90%)
Aug 23, 2017 0.0950 0.1000 0.0950 0.1000 45,000 +0.01(+6.38%)
Aug 22, 2017 0.0940 0.0940 0.0940 0.0940 2,472 +0.00(+1.08%)
Aug 21, 2017 0.0920 0.0930 0.0920 0.0930 201,500 +0.00(+1.09%)
Aug 18, 2017 0.0920 0.0920 0.0920 0.0920 21,500 +0.00(+2.22%)
Aug 17, 2017 0.0900 0.0927 0.0900 0.0900 501,000 -0.00(-2.91%)
Aug 16, 2017 0.0927 0.0927 0.0927 0.0927 21,500 +0.00(+0.00%)
Aug 15, 2017 0.0895 0.0940 0.0894 0.0927 379,098 +0.00(+3.58%)
Aug 14, 2017 0.0895 0.0895 0.0895 0.0895 201 +0.00(+0.00%)
Aug 11, 2017 0.0895 0.0895 0.0895 0.0895 1,500 +0.00(+0.00%)
Aug 10, 2017 0.0895 0.0895 0.0895 0.0895 2,777 +0.00(+4.07%)
Aug 07, 2017 0.0860 0.0860 0.0860 0 -0.00(-3.91%)
Aug 04, 2017 0.0895 0.0895 0.0895 0.0895 51,400 +0.00(+4.07%)
Aug 03, 2017 0.0895 0.0895 0.0860 0.0860 1,300 -0.00(-3.91%)
Aug 02, 2017 0.0895 0.0895 0.0852 0.0895 4,035 +0.00(+0.00%)
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.