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 30, 2018 0.1050 0.1050 0.1030 0.1050 165,336 +0.00(+0.96%)
Apr 27, 2018 0.1050 0.1125 0.1040 0.1040 279,680 -0.01(-5.45%)
Apr 25, 2018 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Apr 24, 2018 0.1060 0.1070 0.1050 0.1070 133,450 +0.00(+1.90%)
Apr 23, 2018 0.1040 0.1050 0.1040 0.1050 80,699 +0.00(+0.00%)
Apr 20, 2018 0.1100 0.1120 0.1050 0.1050 326,550 -0.00(-2.78%)
Apr 19, 2018 0.1099 0.1099 0.1050 0.1080 17,100 +0.00(+2.86%)
Apr 18, 2018 0.1075 0.1075 0.1040 0.1050 245,150 -0.00(-0.94%)
Apr 17, 2018 0.1080 0.1090 0.1060 0.1060 179,000 -0.00(-3.64%)
Apr 16, 2018 0.1100 0.1100 0.1090 0.1100 99,700 +0.00(+1.76%)
Apr 13, 2018 0.1100 0.1149 0.1081 0.1081 265,200 -0.00(-1.73%)
Apr 12, 2018 0.1100 0.1100 0.1090 0.1100 120,427 +0.00(+0.00%)
Apr 11, 2018 0.1130 0.1150 0.1100 0.1100 99,180 -0.00(-1.79%)
Apr 10, 2018 0.1150 0.1150 0.1120 0.1120 262,808 +0.00(+0.00%)
Apr 09, 2018 0.1120 0.1120 0.1120 0.1120 40,000 -0.00(-1.75%)
Apr 06, 2018 0.1100 0.1140 0.1100 0.1140 465,763 -0.00(-0.87%)
Apr 05, 2018 0.1148 0.1150 0.1148 0.1150 65,000 +0.01(+4.55%)
Apr 04, 2018 0.1100 0.1100 0.1100 0.1100 70,000 +0.00(+0.00%)
Apr 02, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
Mar 28, 2018 0.1190 0.1190 0.1080 0.1080 332,091 -0.01(-9.24%)
Mar 27, 2018 0.1190 0.1190 0.1150 0.1190 21,747 +0.00(+3.48%)
Mar 26, 2018 0.1190 0.1190 0.1150 0.1150 5,885 +0.00(+3.60%)
Mar 22, 2018 0.1110 0.1110 0.1110 0 -0.00(-3.64%)
Mar 21, 2018 0.1169 0.1169 0.1150 0.1152 43,315 -0.00(-1.46%)
Mar 20, 2018 0.1169 0.1169 0.1169 0.1169 7,400 +0.00(+0.00%)
Mar 19, 2018 0.1100 0.1169 0.1100 0.1169 61,900 +0.01(+6.27%)
Mar 16, 2018 0.1100 0.1100 0.1100 0.1100 450,000 -0.00(-2.05%)
Mar 14, 2018 0.1123 0.1123 0.1123 0 -0.00(-0.53%)
Mar 13, 2018 0.1129 0.1129 0.1126 0.1129 40,010 +0.00(+2.64%)
Mar 12, 2018 0.1130 0.1130 0.1100 0.1100 382,000 -0.01(-5.98%)
Mar 09, 2018 0.1170 0.1170 0.1170 0.1170 56,300 -0.00(-2.50%)
Mar 07, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 06, 2018 0.1120 0.1120 0.1100 0.1100 93,650 +0.00(+0.00%)
Mar 05, 2018 0.1100 0.1100 0.1080 0.1100 11,533 -0.00(-1.79%)
Feb 28, 2018 0.1120 0.1120 0.1120 0 +0.00(+0.90%)
Feb 27, 2018 0.1110 0.1110 0.1110 0.1110 1,000 +0.00(+0.91%)
Feb 26, 2018 0.1100 0.1140 0.1100 0.1100 74,650 -0.00(-3.51%)
Feb 23, 2018 0.1135 0.1140 0.1135 0.1140 7,000 +0.00(+0.88%)
Feb 22, 2018 0.1130 0.1130 0.1130 0.1130 10,000 +0.00(+0.89%)
Feb 21, 2018 0.1120 0.1124 0.1120 0.1120 157,000 +0.00(+0.00%)
Feb 20, 2018 0.1128 0.1135 0.1120 0.1120 258,676 +0.00(+0.00%)
Feb 16, 2018 0.1120 0.1120 0.1120 0 -0.00(-1.41%)
Feb 15, 2018 0.1137 0.1137 0.1080 0.1136 258,308 -0.00(-1.22%)
Feb 14, 2018 0.1100 0.1150 0.1100 0.1150 77,000 +0.01(+7.48%)
Feb 13, 2018 0.1111 0.1130 0.1070 0.1070 77,660 -0.01(-5.33%)
Feb 12, 2018 0.1100 0.1136 0.1100 0.1130 60,930 +0.01(+6.63%)
Feb 09, 2018 0.1102 0.1102 0.1060 0.1060 267,800 -0.01(-4.59%)
Feb 08, 2018 0.1111 0.1111 0.1111 0.1111 19,500 -0.00(-1.24%)
Feb 07, 2018 0.1125 0.1125 0.1125 0.1125 5,500 +0.00(+3.21%)
Feb 05, 2018 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Feb 02, 2018 0.1130 0.1139 0.1100 0.1100 117,287 -0.00(-2.65%)
Feb 01, 2018 0.1130 0.1130 0.1130 0.1130 2,500 +0.00(+2.73%)
Jan 31, 2018 0.1095 0.1150 0.1080 0.1100 341,215 -0.00(-3.51%)
Jan 30, 2018 0.1140 0.1100 0.1140 193,822 +0.00(+2.52%)
Jan 29, 2018 0.1130 0.1187 0.1105 0.1112 264,700 -0.00(-1.59%)
Jan 26, 2018 0.1181 0.1181 0.1090 0.1130 312,005 +0.00(+1.80%)
Jan 25, 2018 0.1106 0.1150 0.1100 0.1110 260,755 +0.00(+0.91%)
Jan 24, 2018 0.1134 0.1134 0.1100 0.1100 170,000 -0.00(-3.00%)
Jan 23, 2018 0.1100 0.1185 0.1075 0.1134 148,190 +0.00(+3.09%)
Jan 22, 2018 0.1185 0.1185 0.1100 0.1100 60,200 -0.01(-7.17%)
Jan 19, 2018 0.1100 0.1185 0.1095 0.1185 164,400 +0.01(+7.73%)
Jan 18, 2018 0.1185 0.1185 0.1100 0.1100 107,677 -0.01(-7.17%)
Jan 17, 2018 0.1185 0.1185 0.1185 0.1185 1,000 +0.01(+5.90%)
Jan 16, 2018 0.1158 0.1161 0.1119 0.1119 25,500 -0.00(-3.37%)
Jan 12, 2018 0.1158 0.1158 0.1158 0 -0.00(-0.77%)
Jan 11, 2018 0.1185 0.1185 0.1110 0.1167 107,306 +0.01(+5.14%)
Jan 10, 2018 0.1185 0.1185 0.1100 0.1110 275,826 -0.00(-3.48%)
Jan 09, 2018 0.1185 0.1185 0.1150 0.1150 119,000 -0.00(-3.36%)
Jan 08, 2018 0.1121 0.1190 0.1121 0.1190 16,350 +0.00(+0.00%)
Jan 05, 2018 0.1150 0.1190 0.1150 0.1190 55,600 +0.00(+0.00%)
Jan 04, 2018 0.1190 0.1190 0.1190 0.1190 400 +0.00(+0.00%)
Jan 03, 2018 0.1110 0.1190 0.1110 0.1190 3,500 +0.00(+0.00%)
Jan 02, 2018 0.1190 0.1190 0.1190 0.1190 2,300 +0.00(+0.00%)
Dec 29, 2017 0.1190 0.1190 0.1190 0 -0.00(-0.83%)
Dec 28, 2017 0.1200 0.1200 0.1100 0.1200 167,500 +0.00(+0.00%)
Dec 27, 2017 0.1100 0.1200 0.1100 0.1200 170,500 +0.01(+9.09%)
Dec 26, 2017 0.1200 0.1200 0.1100 0.1100 16,866 -0.01(-8.33%)
Dec 22, 2017 0.1200 0.1200 0.1200 0.1200 700 +0.00(+0.00%)
Dec 21, 2017 0.1200 0.1200 0.1117 0.1200 190,990 +0.01(+6.86%)
Dec 20, 2017 0.1117 0.1123 0.1100 0.1123 166,884 +0.00(+1.77%)
Dec 19, 2017 0.1100 0.1110 0.1100 0.1104 53,000 -0.00(-1.21%)
Dec 18, 2017 0.1100 0.1117 0.1090 0.1117 583,467 +0.00(+1.55%)
Dec 14, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 13, 2017 0.1137 0.1200 0.1085 0.1100 736,405 -0.00(-1.52%)
Dec 12, 2017 0.1114 0.1117 0.1100 0.1117 500,500 +0.00(+1.55%)
Dec 11, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Dec 07, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 06, 2017 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+2.80%)
Dec 05, 2017 0.1070 0.1070 0.1070 0.1070 60,000 -0.00(-3.78%)
Dec 04, 2017 0.1112 0.1112 0.1112 0.1112 6,980 -0.00(-0.09%)
Nov 30, 2017 0.1113 0.1113 0.1113 0 +0.00(+2.02%)
Nov 29, 2017 0.1116 0.1116 0.1090 0.1091 529,555 -0.00(-0.82%)
Nov 28, 2017 0.1116 0.1116 0.1100 0.1100 143,400 -0.00(-1.35%)
Nov 27, 2017 0.1113 0.1115 0.1113 0.1115 210,000 +0.00(+1.36%)
Nov 21, 2017 0.1100 0.1100 0.1100 0 -0.00(-0.90%)
Nov 20, 2017 0.1112 0.1112 0.1110 0.1110 45,000 +0.00(+0.00%)
Nov 17, 2017 0.1120 0.1120 0.1110 0.1110 76,500 +0.00(+0.00%)
Nov 16, 2017 0.1100 0.1110 0.1060 0.1110 135,000 -0.00(-1.77%)
Nov 15, 2017 0.1140 0.1140 0.1130 0.1130 11,000 -0.00(-1.74%)
Nov 14, 2017 0.1150 0.1150 0.1150 0.1150 466 +0.01(+4.55%)
Nov 10, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 09, 2017 0.1100 0.1100 0.1100 0.1100 50,000 -0.00(-0.90%)
Nov 08, 2017 0.1160 0.1162 0.1100 0.1110 587,912 -0.01(-4.31%)
Nov 06, 2017 0.1160 0.1160 0.1160 0 -0.00(-3.33%)
Nov 03, 2017 0.1160 0.1200 0.1160 0.1200 5,452 +0.00(+4.35%)
Nov 02, 2017 0.1156 0.1156 0.1150 0.1150 11,500 -0.00(-0.43%)
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%)
Aug 01, 2017 0.0895 0.0895 0.0895 0.0895 19,105 +0.00(+0.00%)
Jul 31, 2017 0.0895 0.0895 0.0895 0.0895 500 +0.00(+0.00%)
Jul 28, 2017 0.0895 0.0895 0.0895 0.0895 500 +0.00(+0.00%)
Jul 27, 2017 0.0895 0.0895 0.0895 0.0895 53,402 +0.00(+0.00%)
Jul 26, 2017 0.0895 0.0895 0.0895 0.0895 6,733 +0.00(+0.00%)
Jul 25, 2017 0.0895 0.0895 0.0895 0.0895 34,306 +0.00(+0.00%)
Jul 24, 2017 0.0895 0.0895 0.0895 0.0895 12,300 +0.00(+0.00%)
Jul 21, 2017 0.0850 0.0895 0.0850 0.0895 300 +0.00(+1.42%)
Jul 20, 2017 0.0882 0.0882 0.0882 0.0882 5,000 -0.00(-1.40%)
Jul 19, 2017 0.0860 0.0895 0.0850 0.0895 99,100 +0.00(+1.70%)
Jul 18, 2017 0.0880 0.0880 0.0880 0.0880 500 +0.00(+2.33%)
Jul 17, 2017 0.0860 0.0880 0.0860 0.0860 34,600 -0.00(-2.27%)
Jul 13, 2017 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Jul 11, 2017 0.0880 0.0880 0.0880 0 -0.00(-1.12%)
Jul 10, 2017 0.0890 0.0890 0.0890 0.0890 100 +0.00(+1.14%)
Jul 07, 2017 0.0880 0.0880 0.0880 0.0880 2,500 -0.00(-1.12%)
Jul 06, 2017 0.0890 0.0890 0.0890 0.0890 100 +0.00(+0.00%)
Jul 05, 2017 0.0890 0.0890 0.0890 0.0890 1,555 +0.00(+0.00%)
Jul 03, 2017 0.0890 0.0890 0.0890 0.0890 2,850 +0.00(+0.00%)
Jun 30, 2017 0.0890 0.0890 0.0890 0.0890 100 +0.00(+0.00%)
Jun 29, 2017 0.0860 0.0890 0.0860 0.0890 50,100 -0.00(-0.56%)
Jun 28, 2017 0.0895 0.0895 0.0891 0.0895 33,600 +0.00(+0.00%)
Jun 27, 2017 0.0895 0.0895 0.0895 0.0895 35,000 +0.00(+0.00%)
Jun 26, 2017 0.0895 0.0895 0.0895 0.0895 10,000 +0.00(+0.56%)
Jun 23, 2017 0.0890 0.0890 0.0890 0.0890 69,000 +0.00(+0.00%)
Jun 22, 2017 0.0890 0.0890 0.0890 0.0890 10,026 +0.00(+0.00%)
Jun 21, 2017 0.0890 0.0890 0.0890 0.0890 112,134 +0.00(+0.00%)
Jun 20, 2017 0.0890 0.0890 0.0890 0.0890 10,000 +0.00(+4.58%)
Jun 19, 2017 0.0851 0.0851 0.0851 0.0851 300 -0.00(-4.38%)
Jun 16, 2017 0.0890 0.0890 0.0890 0.0890 10,000 +0.00(+4.71%)
Jun 15, 2017 0.0850 0.0850 0.0850 0.0850 792 -0.00(-4.49%)
Jun 13, 2017 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Jun 12, 2017 0.0890 0.0890 0.0888 0.0890 28,000 +0.00(+0.00%)
Jun 09, 2017 0.0890 0.0890 0.0890 0.0890 53,000 +0.00(+3.49%)
Jun 07, 2017 0.0860 0.0860 0.0860 0 -0.00(-1.71%)
Jun 05, 2017 0.0875 0.0875 0.0875 0 -0.00(-0.57%)
Jun 02, 2017 0.0880 0.0880 0.0880 0.0880 20,000 +0.00(+3.53%)
Jun 01, 2017 0.0850 0.0850 0.0850 0.0850 800 -0.00(-2.75%)
May 30, 2017 0.0874 0.0874 0.0874 0 +0.00(+0.46%)
May 26, 2017 0.0880 0.0880 0.0870 0.0870 56,660 -0.00(-1.14%)
May 24, 2017 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
May 23, 2017 0.0880 0.0880 0.0812 0.0880 214,250 +0.00(+0.00%)
May 22, 2017 0.0880 0.0880 0.0880 0.0880 10,000 +0.00(+0.00%)
May 19, 2017 0.0880 0.0880 0.0850 0.0880 200,380 +0.00(+0.00%)
May 18, 2017 0.0880 0.0880 0.0880 0.0880 80,000 +0.00(+0.00%)
May 17, 2017 0.0880 0.0880 0.0880 0.0880 23,363 +0.00(+0.00%)
May 16, 2017 0.0880 0.0880 0.0880 0.0880 200,000 +0.00(+0.00%)
May 15, 2017 0.0880 0.0880 0.0880 0.0880 50,001 +0.00(+1.15%)
May 12, 2017 0.0870 0.0870 0.0870 0.0870 50,442 +0.00(+0.00%)
May 11, 2017 0.0868 0.0870 0.0868 0.0870 150,000 +0.00(+0.00%)
May 09, 2017 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
May 08, 2017 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+0.00%)
May 05, 2017 0.0870 0.0870 0.0870 0.0870 47,144 +0.00(+0.00%)
May 04, 2017 0.0870 0.0870 0.0870 0.0870 2,000 +0.00(+0.00%)
May 02, 2017 0.0870 0.0870 0.0870 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.