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 (%)
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%)
May 01, 2017 0.0870 0.0870 0.0870 0.0870 29,365 +0.00(+2.35%)
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%)
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.