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 31, 2018 0.1220 0.1220 0.1171 0.1171 18,348 +0.00(+0.00%)
May 30, 2018 0.1200 0.1200 0.1171 0.1171 61,000 -0.00(-3.22%)
May 29, 2018 0.1220 0.1220 0.1157 0.1210 55,483 -0.00(-0.82%)
May 25, 2018 0.1220 0.1220 0.1220 0 +0.00(+4.27%)
May 24, 2018 0.1220 0.1220 0.1170 0.1170 368,303 -0.00(-4.10%)
May 23, 2018 0.1150 0.1220 0.1125 0.1220 155,000 +0.01(+6.09%)
May 22, 2018 0.1170 0.1170 0.1101 0.1150 126,020 -0.00(-1.71%)
May 21, 2018 0.1170 0.1170 0.1150 0.1170 275,725 +0.00(+2.63%)
May 18, 2018 0.1150 0.1150 0.1140 0.1140 8,200 +0.00(+0.00%)
May 17, 2018 0.1147 0.1160 0.1140 0.1140 99,185 +0.00(+0.88%)
May 15, 2018 0.1130 0.1130 0.1130 0 +0.00(+0.00%)
May 14, 2018 0.1130 0.1130 0.1130 0.1130 19,849 +0.00(+0.00%)
May 11, 2018 0.1150 0.1150 0.1130 0.1130 199,000 +0.00(+0.89%)
May 10, 2018 0.1150 0.1150 0.1120 0.1120 218,545 -0.00(-2.61%)
May 09, 2018 0.1150 0.1160 0.1140 0.1150 1,285,105 -0.00(-1.71%)
May 08, 2018 0.1150 0.1170 0.1140 0.1170 576,610 +0.01(+4.65%)
May 07, 2018 0.1120 0.1125 0.1080 0.1118 420,062 +0.00(+1.64%)
May 04, 2018 0.1100 0.1110 0.1040 0.1100 873,962 -0.00(-2.14%)
May 03, 2018 0.1051 0.1124 0.1030 0.1124 442,100 +0.01(+8.08%)
May 02, 2018 0.1050 0.1050 0.1040 0.1040 103,975 -0.00(-0.95%)
May 01, 2018 0.1040 0.1050 0.1040 0.1050 11,300 +0.00(+0.00%)
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%)
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.