Financial News
Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 7.000 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 7.000 | 0 | -0.18(-2.51%) | |||
| Apr 11, 2022 | 7.180 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2022 | 7.180 | 78 | -0.27(-3.62%) | |||
| Mar 30, 2022 | 7.450 | 0 | -0.15(-1.97%) | |||
| Mar 16, 2022 | 7.600 | 0 | +0.10(+1.33%) | |||
| Mar 15, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 120 | -0.10(-1.32%) |
| Mar 11, 2022 | 7.600 | 0 | +0.00(+0.00%) | |||
| Mar 09, 2022 | 7.600 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 7.600 | 0 | -0.10(-1.30%) | |||
| Mar 04, 2022 | 7.600 | 7.700 | 7.560 | 7.700 | 8,300 | +0.10(+1.32%) |
| Mar 03, 2022 | 7.600 | 7.600 | 7.580 | 7.600 | 4,000 | -0.30(-3.80%) |
| Mar 02, 2022 | 7.700 | 7.900 | 7.600 | 7.900 | 2,508 | +0.30(+3.95%) |
| Mar 01, 2022 | 7.900 | 7.900 | 7.600 | 7.600 | 1,633 | -0.55(-6.75%) |
| Feb 28, 2022 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.00(+0.00%) |
| Feb 22, 2022 | 8.150 | 0 | +0.55(+7.24%) | |||
| Feb 17, 2022 | 7.600 | 0 | -0.67(-8.10%) | |||
| Feb 16, 2022 | 8.270 | 8.270 | 8.270 | 8.270 | 120 | +0.22(+2.73%) |
| Feb 15, 2022 | 8.100 | 8.100 | 8.025 | 8.050 | 9,112 | +0.15(+1.90%) |
| Feb 10, 2022 | 7.900 | 0 | -0.10(-1.25%) | |||
| Feb 09, 2022 | 7.860 | 8.000 | 7.860 | 8.000 | 2,100 | -0.17(-2.08%) |
| Feb 08, 2022 | 7.850 | 8.170 | 7.850 | 8.170 | 1,700 | +0.66(+8.79%) |
| Feb 03, 2022 | 7.510 | 0 | +0.01(+0.13%) |
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.
