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 (%)
Jul 20, 2018 0.1250 0.1250 0.1250 0 +0.00(+2.04%)
Jul 19, 2018 0.1240 0.1250 0.1225 0.1225 63,000 -0.00(-1.21%)
Jul 18, 2018 0.1240 0.1240 0.1240 0.1240 2,000 -0.00(-2.75%)
Jul 17, 2018 0.1375 0.1375 0.1246 0.1275 47,267 -0.00(-1.92%)
Jul 13, 2018 0.1300 0.1300 0.1300 50 +0.00(+0.78%)
Jul 12, 2018 0.1293 0.1293 0.1290 0.1290 58,816 +0.00(+2.38%)
Jul 10, 2018 0.1260 0.1260 0.1260 3 +0.00(+0.80%)
Jul 06, 2018 0.1250 0.1250 0.1250 21 +0.00(+0.00%)
Jul 02, 2018 0.1250 0.1250 0.1250 6 +0.00(+0.00%)
Jun 28, 2018 0.1250 0.1250 0.1250 5 +0.01(+4.17%)
Jun 27, 2018 0.1195 0.1200 0.1180 0.1200 40,000 +0.00(+1.69%)
Jun 26, 2018 0.1225 0.1250 0.1170 0.1180 30,053 +0.00(+0.00%)
Jun 25, 2018 0.1200 0.1200 0.1180 0.1180 14,021 -0.00(-1.67%)
Jun 22, 2018 0.1200 0.1220 0.1200 0.1200 116,024 +0.00(+2.13%)
Jun 21, 2018 0.1200 0.1200 0.1175 0.1175 196,564 +0.00(+1.29%)
Jun 20, 2018 0.1175 0.1175 0.1160 0.1160 35,027 -0.00(-3.33%)
Jun 14, 2018 0.1200 0.1200 0.1200 153 +0.00(+0.00%)
Jun 13, 2018 0.1250 0.1250 0.1200 0.1200 59,000 -0.00(-1.64%)
Jun 11, 2018 0.1220 0.1220 0.1220 8 +0.00(+1.67%)
Jun 08, 2018 0.1199 0.1200 0.1150 0.1200 536,501 -0.00(-3.23%)
Jun 07, 2018 0.1240 0.1240 0.1240 0.1240 20,000 +0.00(+0.40%)
Jun 06, 2018 0.1240 0.1240 0.1235 0.1235 72,000 -0.00(-0.40%)
Jun 05, 2018 0.1190 0.1240 0.1190 0.1240 2,000 +0.00(+0.00%)
Jun 04, 2018 0.1240 0.1240 0.1240 0.1240 28,392 +0.00(+1.64%)
Jun 01, 2018 0.1220 0.1220 0.1220 0.1220 25,000 +0.00(+4.18%)
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%)
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.