Financial News
Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| 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%) |
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.
