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 (%)
Apr 27, 2017 0.0850 0.0850 0.0850 0 +0.00(+1.19%)
Apr 26, 2017 0.0870 0.0870 0.0840 0.0840 12,000 +0.00(+2.69%)
Apr 25, 2017 0.0820 0.0820 0.0818 0.0818 20,337 -0.00(-0.24%)
Apr 24, 2017 0.0815 0.0820 0.0812 0.0820 3,400 +0.00(+0.00%)
Apr 21, 2017 0.0810 0.0820 0.0810 0.0820 52,000 -0.00(-3.53%)
Apr 20, 2017 0.0850 0.0870 0.0825 0.0850 53,222 +0.01(+8.97%)
Apr 19, 2017 0.0780 0.0780 0.0780 0.0780 10,000 +0.00(+0.00%)
Apr 18, 2017 0.0780 0.0780 0.0780 0.0780 9,100 -0.00(-2.50%)
Apr 17, 2017 0.0800 0.0800 0.0800 0.0800 39,020 -0.01(-8.05%)
Apr 13, 2017 0.0870 0.0870 0.0870 0.0870 1,500 +0.00(+1.16%)
Apr 12, 2017 0.0860 0.0860 0.0860 0.0860 9,000 +0.00(+1.18%)
Apr 10, 2017 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
Apr 07, 2017 0.0830 0.0830 0.0830 0.0830 10,217 +0.00(+0.00%)
Apr 06, 2017 0.0830 0.0830 0.0830 0.0830 50,000 +0.00(+0.00%)
Apr 05, 2017 0.0830 0.0830 0.0830 0.0830 10,400 +0.00(+0.00%)
Apr 04, 2017 0.0830 0.0830 0.0830 0.0830 6,000 -0.02(-17.00%)
Apr 03, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Mar 31, 2017 0.0850 0.0850 0.0850 0.0850 3,400 +0.00(+0.00%)
Mar 30, 2017 0.0810 0.0850 0.0810 0.0850 11,000 +0.00(+2.41%)
Mar 29, 2017 0.0840 0.0840 0.0830 0.0830 8,000 +0.00(+2.47%)
Mar 28, 2017 0.0800 0.0810 0.0800 0.0810 11,600 +0.00(+1.25%)
Mar 27, 2017 0.0700 0.0800 0.0700 0.0800 18,378 +0.00(+0.00%)
Mar 24, 2017 0.0800 0.0800 0.0710 0.0800 8,834 -0.00(-3.61%)
Mar 22, 2017 0.0830 0.0830 0.0830 0 -0.00(-2.35%)
Mar 20, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 17, 2017 0.0832 0.0832 0.0800 0.0800 48,722 +0.01(+14.29%)
Mar 16, 2017 0.0790 0.0790 0.0700 0.0700 32,846 -0.01(-7.89%)
Mar 15, 2017 0.0850 0.0860 0.0760 0.0760 229,868 -0.01(-8.43%)
Mar 14, 2017 0.0830 0.0830 0.0830 0.0830 5,000 -0.00(-1.19%)
Mar 09, 2017 0.0840 0.0840 0.0840 0 +0.01(+10.53%)
Mar 08, 2017 0.0760 0.0760 0.0760 0.0760 19,372 +0.00(+0.00%)
Mar 07, 2017 0.0760 0.0760 0.0731 0.0760 88,628 -0.01(-11.63%)
Mar 03, 2017 0.0860 0.0860 0.0860 0 +0.01(+13.16%)
Mar 01, 2017 0.0760 0.0760 0.0760 0 -0.01(-11.63%)
Feb 27, 2017 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Feb 23, 2017 0.0860 0.0860 0.0860 0 +0.00(+1.18%)
Feb 22, 2017 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-1.05%)
Feb 21, 2017 0.0840 0.0859 0.0840 0.0859 99,459 +0.01(+7.38%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 16, 2017 0.0800 0.0850 0.0800 0.0850 64,161 +0.01(+6.25%)
Feb 15, 2017 0.0799 0.0800 0.0799 0.0800 16,000 -0.00(-1.23%)
Feb 13, 2017 0.0810 0.0810 0.0810 0 +0.00(+0.62%)
Feb 10, 2017 0.0792 0.0820 0.0792 0.0805 92,600 +0.00(+1.64%)
Feb 09, 2017 0.0780 0.0792 0.0750 0.0792 66,768 -0.00(-5.71%)
Feb 06, 2017 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Feb 01, 2017 0.0840 0.0840 0.0840 0 -0.00(-2.33%)
Jan 31, 2017 0.0860 0.0860 0.0816 0.0860 15,000 +0.01(+7.50%)
Jan 30, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jan 27, 2017 0.0800 0.0800 0.0800 0.0800 54,750 +0.00(+0.00%)
Jan 26, 2017 0.0850 0.0850 0.0800 0.0800 23,600 -0.00(-4.76%)
Jan 20, 2017 0.0840 0.0840 0.0840 0 -0.00(-2.33%)
Jan 19, 2017 0.0860 0.0860 0.0860 0.0860 2,500 +0.00(+0.00%)
Jan 18, 2017 0.0860 0.0860 0.0860 0.0860 20,000 +0.00(+2.38%)
Jan 17, 2017 0.0860 0.0860 0.0840 0.0840 26,500 -0.00(-2.33%)
Jan 10, 2017 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Jan 06, 2017 0.0860 0.0860 0.0860 0 +0.00(+2.38%)
Jan 05, 2017 0.0840 0.0840 0.0840 0.0840 200 -0.00(-2.33%)
Jan 03, 2017 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Dec 30, 2016 0.0860 0.0860 0.0860 0 +0.00(+2.38%)
Dec 27, 2016 0.0840 0.0840 0.0840 0 -0.00(-2.33%)
Dec 22, 2016 0.0860 0.0860 0.0860 0 -0.00(-4.44%)
Dec 12, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 06, 2016 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Dec 02, 2016 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Dec 01, 2016 0.0890 0.0890 0.0890 0.0890 50,000 +0.00(+0.00%)
Nov 30, 2016 0.0821 0.0890 0.0800 0.0890 50,160 +0.00(+1.14%)
Nov 28, 2016 0.0880 0.0880 0.0880 0 +0.01(+10.00%)
Nov 23, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0 -0.01(-8.05%)
Nov 18, 2016 0.0842 0.0870 0.0842 0.0870 10,000 +0.00(+0.00%)
Nov 17, 2016 0.0870 0.0870 0.0870 0.0870 10,000 +0.01(+8.75%)
Nov 15, 2016 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Nov 10, 2016 0.0840 0.0840 0.0840 0 -0.00(-4.55%)
Nov 09, 2016 0.0890 0.0900 0.0800 0.0880 125,500 -0.00(-2.22%)
Nov 08, 2016 0.0900 0.0900 0.0900 0.0900 500 -0.01(-7.22%)
Nov 07, 2016 0.0900 0.0970 0.0900 0.0970 13,378 +0.01(+7.78%)
Nov 04, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-8.16%)
Nov 03, 2016 0.0980 0.0980 0.0980 0.0980 5,677 +0.01(+8.89%)
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%)
Aug 01, 2016 0.0800 0.0800 0.0800 0.0800 23,186 +0.00(+0.00%)
Jul 29, 2016 0.0750 0.0800 0.0750 0.0800 32,500 +0.00(+3.23%)
Jul 28, 2016 0.0750 0.0775 0.0750 0.0775 30,000 -0.00(-3.13%)
Jul 27, 2016 0.0790 0.0800 0.0790 0.0800 60,000 +0.01(+14.29%)
Jul 22, 2016 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Jul 21, 2016 0.0661 0.0710 0.0661 0.0710 1,061,120 +0.00(+1.43%)
Jul 20, 2016 0.0680 0.0701 0.0680 0.0700 140,000 +0.00(+4.48%)
Jul 19, 2016 0.0650 0.0670 0.0650 0.0670 369,300 +0.01(+13.56%)
Jul 14, 2016 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jul 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Jul 07, 2016 0.0590 0.0590 0.0590 0 +0.00(+0.68%)
Jun 27, 2016 0.0586 0.0586 0.0586 0 -0.01(-9.85%)
Jun 24, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Jun 22, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 17, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Jun 16, 2016 0.0580 0.0585 0.0580 0.0580 107,600 +0.00(+1.75%)
Jun 14, 2016 0.0570 0.0570 0.0570 0 +0.01(+14.00%)
Jun 13, 2016 0.0500 0.0500 0.0500 0.0500 10,800 -0.00(-1.96%)
Jun 07, 2016 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Jun 03, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 31, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 27, 2016 0.0550 0.0550 0.0550 0 +0.00(+9.78%)
May 25, 2016 0.0501 0.0501 0.0501 0 +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.