Financial News
Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 0.0695 | 0.0710 | 0.0695 | 0.0710 | 155,801 | +0.00(+2.16%) |
| Sep 29, 2016 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 11,796 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0670 | 0.0695 | 0.0670 | 0.0695 | 180,000 | +0.00(+5.30%) |
| Sep 27, 2016 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,000 | +0.00(+0.00%) |
| Sep 23, 2016 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-1.49%) | |
| Sep 22, 2016 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 20,000 | +0.00(+0.00%) |
| Sep 21, 2016 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 8,400 | +0.00(+1.52%) |
| Sep 20, 2016 | 0.0660 | 0.0680 | 0.0660 | 0.0660 | 111,060 | -0.00(-4.35%) |
| Sep 19, 2016 | 0.0780 | 0.0780 | 0.0690 | 0.0690 | 22,660 | -0.00(-1.43%) |
| Sep 08, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+6.06%) | |
| Sep 07, 2016 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 40,000 | +0.00(+1.54%) |
| Aug 31, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
| Aug 29, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Aug 26, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,500 | +0.00(+0.00%) |
| Aug 25, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 112,000 | +0.01(+7.69%) |
| Aug 23, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
| Aug 19, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+6.56%) | |
| Aug 18, 2016 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 38,974 | -0.00(-6.15%) |
| Aug 17, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,200 | +0.00(+0.00%) |
| Aug 16, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,500 | +0.00(+0.00%) |
| Aug 15, 2016 | 0.0690 | 0.0700 | 0.0610 | 0.0650 | 74,200 | -0.00(-2.99%) |
| Aug 12, 2016 | 0.0631 | 0.0670 | 0.0615 | 0.0670 | 33,100 | +0.01(+13.56%) |
| Aug 11, 2016 | 0.0781 | 0.0781 | 0.0550 | 0.0590 | 739,500 | -0.02(-26.25%) |
| Aug 10, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,235 | +0.00(+0.00%) |
| Aug 09, 2016 | 0.0775 | 0.0800 | 0.0775 | 0.0800 | 89,000 | +0.00(+3.23%) |
| Aug 08, 2016 | 0.0710 | 0.0775 | 0.0710 | 0.0775 | 2,250 | +0.00(+3.33%) |
| Aug 05, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 23,300 | -0.00(-6.13%) |
| Aug 03, 2016 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.00(+0.00%) | |
| Aug 02, 2016 | 0.0800 | 0.0800 | 0.0799 | 0.0799 | 90,000 | -0.00(-0.13%) |
| Aug 01, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,186 | +0.00(+0.00%) |
| Jul 29, 2016 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 32,500 | +0.00(+3.23%) |
| Jul 28, 2016 | 0.0750 | 0.0775 | 0.0750 | 0.0775 | 30,000 | -0.00(-3.13%) |
| Jul 27, 2016 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 60,000 | +0.01(+14.29%) |
| Jul 22, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-1.41%) | |
| Jul 21, 2016 | 0.0661 | 0.0710 | 0.0661 | 0.0710 | 1,061,120 | +0.00(+1.43%) |
| Jul 20, 2016 | 0.0680 | 0.0701 | 0.0680 | 0.0700 | 140,000 | +0.00(+4.48%) |
| Jul 19, 2016 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 369,300 | +0.01(+13.56%) |
| Jul 14, 2016 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-1.67%) | |
| Jul 12, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+1.69%) |
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.
