Financial News
Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 5.430 | 0 | +0.19(+3.63%) | |||
| May 26, 2022 | 5.240 | 5.240 | 5.240 | 5.240 | 1,000 | +0.34(+6.94%) |
| May 25, 2022 | 5.250 | 5.250 | 4.750 | 4.900 | 800 | -1.10(-18.33%) |
| May 24, 2022 | 5.930 | 6.000 | 5.930 | 6.000 | 1,505 | +0.35(+6.19%) |
| May 20, 2022 | 5.650 | 0 | +0.65(+13.00%) | |||
| May 18, 2022 | 5.000 | 0 | -1.01(-16.81%) | |||
| May 13, 2022 | 6.010 | 0 | -0.28(-4.45%) | |||
| May 12, 2022 | 6.290 | 6.290 | 6.290 | 6.290 | 100 | +0.09(+1.45%) |
| May 11, 2022 | 6.200 | 6.200 | 6.200 | 6.200 | 527 | +0.00(+0.00%) |
| May 09, 2022 | 6.200 | 0 | -0.11(-1.74%) | |||
| May 05, 2022 | 6.310 | 0 | +0.01(+0.16%) | |||
| May 03, 2022 | 6.300 | 0 | -0.70(-10.00%) | |||
| 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%) |
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.
