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 (%)
Nov 18, 2009 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Nov 17, 2009 0.0550 0.0550 0.0550 0.0550 40,000 +0.01(+17.02%)
Nov 16, 2009 0.0470 0.0470 0.0470 0.0470 250 -0.00(-2.08%)
Nov 13, 2009 0.0470 0.0480 0.0470 0.0480 36,000 +0.00(+2.13%)
Nov 12, 2009 0.0480 0.0480 0.0460 0.0470 69,956 -0.00(-6.00%)
Nov 11, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 10, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Nov 09, 2009 0.0500 0.0500 0.0450 0.0450 110,000 -0.00(-4.26%)
Nov 06, 2009 0.0470 0.0470 0.0470 0.0470 30,000 +0.00(+2.17%)
Nov 05, 2009 0.0460 0.0460 0.0460 0.0460 30,000 -0.00(-4.17%)
Nov 04, 2009 0.0480 0.0480 0.0480 0.0480 4,000 -0.00(-2.04%)
Nov 03, 2009 0.0490 0.0490 0.0490 0.0490 5,000 +0.00(+8.89%)
Nov 02, 2009 0.0430 0.0450 0.0430 0.0450 75,000 -0.01(-22.41%)
Oct 26, 2009 0.0580 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Oct 23, 2009 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 21, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 20, 2009 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 16, 2009 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Oct 13, 2009 0.0510 0.0510 0.0510 0 -0.01(-8.93%)
Oct 12, 2009 0.0560 0.0560 0.0560 0.0560 80,000 +0.01(+9.80%)
Oct 09, 2009 0.0510 0.0510 0.0510 0.0510 296 +0.00(+0.00%)
Oct 08, 2009 0.0510 0.0510 0.0510 0.0510 50,000 +0.00(+0.00%)
Oct 06, 2009 0.0510 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Sep 29, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 28, 2009 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Sep 25, 2009 0.0600 0.0600 0.0600 0.0600 345,900 +0.00(+0.00%)
Sep 24, 2009 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+9.09%)
Sep 23, 2009 0.0550 0.0610 0.0550 0.0550 88,200 +0.00(+7.84%)
Sep 22, 2009 0.0510 0.0510 0.0510 0.0510 5,000 -0.00(-1.92%)
Sep 18, 2009 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Sep 16, 2009 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 10, 2009 0.0510 0.0510 0.0510 0 -0.01(-16.39%)
Sep 08, 2009 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Sep 03, 2009 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Sep 01, 2009 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 31, 2009 0.0610 0.0610 0.0610 0.0610 54,100 +0.00(+0.00%)
Aug 26, 2009 0.0610 0.0610 0.0610 0.0610 23,000 -0.00(-6.15%)
Aug 24, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 21, 2009 0.0600 0.0650 0.0600 0.0650 323,150 -0.01(-7.14%)
Aug 17, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2009 0.0650 0.0700 0.0600 0.0700 378,300 +0.01(+16.67%)
Aug 13, 2009 0.0510 0.0600 0.0510 0.0600 139,630 +0.00(+0.00%)
Aug 12, 2009 0.0600 0.0600 0.0600 0.0600 101,870 +0.00(+0.00%)
Aug 10, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 05, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2009 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Jul 28, 2009 0.0620 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Jul 27, 2009 0.0680 0.0680 0.0650 0.0650 5,150 +0.00(+0.00%)
Jul 24, 2009 0.0600 0.0650 0.0600 0.0650 39,000 +0.01(+8.33%)
Jul 23, 2009 0.0600 0.0670 0.0590 0.0600 413,666 +0.00(+0.00%)
Jul 22, 2009 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+9.09%)
Jul 21, 2009 0.0600 0.0610 0.0550 0.0550 121,144 +0.00(+0.00%)
Jul 20, 2009 0.0550 0.0550 0.0550 0.0550 90,840 +0.00(+0.00%)
Jul 17, 2009 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Jul 16, 2009 0.0550 0.0560 0.0550 0.0550 230,000 +0.00(+7.84%)
Jul 13, 2009 0.0510 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Jul 10, 2009 0.0600 0.0600 0.0500 0.0500 137,000 +0.00(+0.00%)
Jul 09, 2009 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jul 08, 2009 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-16.67%)
Jul 07, 2009 0.0530 0.0600 0.0530 0.0600 10,000 +0.01(+15.83%)
Jul 01, 2009 0.0518 0.0518 0.0518 0.0518 0 +0.00(+3.60%)
Jun 29, 2009 0.0500 0.0500 0.0500 0 -0.01(-20.38%)
Jun 24, 2009 0.0628 0.0628 0.0628 0.0628 0 +0.01(+25.60%)
Jun 23, 2009 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Jun 18, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2009 0.0500 0.0500 0.0500 0.0500 16,682 -0.01(-16.67%)
Jun 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 04, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 02, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2009 0.0500 0.0500 0.0500 0.0500 900 -0.01(-16.67%)
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.