Financial News
Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 01, 2017 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-2.33%) | |
| Jan 31, 2017 | 0.0860 | 0.0860 | 0.0816 | 0.0860 | 15,000 | +0.01(+7.50%) |
| Jan 30, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
| Jan 27, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,750 | +0.00(+0.00%) |
| Jan 26, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 23,600 | -0.00(-4.76%) |
| Jan 20, 2017 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-2.33%) | |
| Jan 19, 2017 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 2,500 | +0.00(+0.00%) |
| Jan 18, 2017 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 20,000 | +0.00(+2.38%) |
| Jan 17, 2017 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 26,500 | -0.00(-2.33%) |
| Jan 10, 2017 | 0.0860 | 0.0860 | 0.0860 | 0 | +0.00(+0.00%) | |
| Jan 06, 2017 | 0.0860 | 0.0860 | 0.0860 | 0 | +0.00(+2.38%) | |
| Jan 05, 2017 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 200 | -0.00(-2.33%) |
| Jan 03, 2017 | 0.0860 | 0.0860 | 0.0860 | 0 | +0.00(+0.00%) | |
| Dec 30, 2016 | 0.0860 | 0.0860 | 0.0860 | 0 | +0.00(+2.38%) | |
| Dec 27, 2016 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-2.33%) | |
| Dec 22, 2016 | 0.0860 | 0.0860 | 0.0860 | 0 | -0.00(-4.44%) | |
| Dec 12, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Dec 06, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+1.12%) | |
| Dec 02, 2016 | 0.0890 | 0.0890 | 0.0890 | 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.
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.
