Financial News
Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 2,000 | +0.10(+2.27%) |
| Sep 26, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 213 | -0.10(-2.22%) |
| Sep 24, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 4.450 | 4.600 | 4.400 | 4.500 | 3,709 | +0.00(+0.00%) |
| Sep 20, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.10(+2.27%) |
| Sep 19, 2019 | 4.750 | 4.750 | 4.400 | 4.400 | 2,115 | -0.35(-7.37%) |
| Sep 18, 2019 | 4.510 | 4.750 | 4.450 | 4.750 | 1,519 | +0.24(+5.32%) |
| Sep 17, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 257 | -0.14(-3.01%) |
| Sep 13, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.25(+5.68%) | |
| Sep 12, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.20(+4.76%) |
| Sep 10, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 172 | +0.20(+5.00%) |
| Sep 04, 2019 | 4.000 | 4.000 | 4.000 | 0 | -0.50(-11.11%) | |
| Sep 03, 2019 | 4.800 | 4.800 | 4.500 | 4.500 | 3,588 | -0.30(-6.25%) |
| Aug 30, 2019 | 4.900 | 4.900 | 4.800 | 4.800 | 1,800 | -0.10(-2.04%) |
| Aug 29, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 446 | +0.10(+2.08%) |
| Aug 28, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | +0.00(+0.00%) |
| Aug 27, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 2,800 | +0.00(+0.00%) |
| Aug 26, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.00(+0.00%) |
| Aug 23, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 1,300 | -0.10(-2.04%) |
| Aug 22, 2019 | 4.750 | 4.940 | 4.750 | 4.900 | 3,100 | +0.15(+3.16%) |
| Aug 21, 2019 | 4.750 | 4.800 | 4.750 | 4.750 | 3,100 | -0.22(-4.43%) |
| Aug 20, 2019 | 4.940 | 4.970 | 4.940 | 4.970 | 640 | +0.22(+4.63%) |
| Aug 19, 2019 | 5.100 | 5.100 | 4.750 | 4.750 | 670 | -0.35(-6.86%) |
| Aug 16, 2019 | 5.100 | 5.100 | 5.100 | 128 | +0.00(+0.00%) | |
| Aug 15, 2019 | 5.350 | 5.350 | 5.100 | 5.100 | 2,992 | -0.27(-5.03%) |
| Aug 14, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 200 | -0.63(-10.50%) |
| Aug 06, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.60(+11.11%) | |
| Aug 02, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 5.500 | 5.500 | 5.400 | 5.400 | 469 | +0.20(+3.85%) |
| Jul 31, 2019 | 5.200 | 5.200 | 5.200 | 45 | +0.00(+0.00%) | |
| Jul 29, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.30(-5.45%) | |
| Jul 26, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 3,700 | -0.70(-11.29%) |
| Jul 22, 2019 | 6.200 | 6.200 | 6.200 | 0 | +0.70(+12.73%) | |
| Jul 19, 2019 | 5.500 | 5.500 | 5.500 | 35 | +0.00(+0.00%) | |
| Jul 18, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 1,025 | +0.20(+3.77%) |
| Jul 17, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 500 | -0.20(-3.64%) |
| Jul 15, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.20(+3.77%) | |
| Jul 12, 2019 | 5.300 | 5.300 | 5.300 | 80 | +0.00(+0.00%) | |
| Jul 10, 2019 | 5.300 | 5.300 | 5.300 | 0 | -0.20(-3.64%) | |
| Jul 08, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 6.150 | 6.150 | 5.500 | 5.500 | 7,300 | -0.65(-10.57%) |
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.
