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 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%)
Mar 01, 2017 0.0760 0.0760 0.0760 0 -0.01(-11.63%)
Feb 27, 2017 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Feb 23, 2017 0.0860 0.0860 0.0860 0 +0.00(+1.18%)
Feb 22, 2017 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-1.05%)
Feb 21, 2017 0.0840 0.0859 0.0840 0.0859 99,459 +0.01(+7.38%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 16, 2017 0.0800 0.0850 0.0800 0.0850 64,161 +0.01(+6.25%)
Feb 15, 2017 0.0799 0.0800 0.0799 0.0800 16,000 -0.00(-1.23%)
Feb 13, 2017 0.0810 0.0810 0.0810 0 +0.00(+0.62%)
Feb 10, 2017 0.0792 0.0820 0.0792 0.0805 92,600 +0.00(+1.64%)
Feb 09, 2017 0.0780 0.0792 0.0750 0.0792 66,768 -0.00(-5.71%)
Feb 06, 2017 0.0840 0.0840 0.0840 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.