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 (%)
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%)
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.