Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 8.100 | 9.450 | 8.100 | 9.450 | 3,732 | +1.75(+22.73%) |
| Dec 30, 2021 | 7.700 | 7.700 | 7.700 | 7.700 | 610 | +0.20(+2.67%) |
| Dec 29, 2021 | 7.500 | 7.500 | 7.500 | 7.500 | 190 | -0.19(-2.47%) |
| Dec 28, 2021 | 7.690 | 7.690 | 7.690 | 7.690 | 201 | +0.00(+0.00%) |
| Dec 23, 2021 | 7.690 | 7.690 | 7.690 | 1 | +0.19(+2.53%) | |
| Dec 21, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.28(-3.54%) | |
| Dec 20, 2021 | 7.650 | 7.775 | 7.650 | 7.775 | 700 | +0.28(+3.67%) |
| Dec 14, 2021 | 7.500 | 7.500 | 7.500 | 0 | +0.04(+0.54%) | |
| Dec 10, 2021 | 7.460 | 7.460 | 7.460 | 0 | -0.54(-6.75%) | |
| Dec 07, 2021 | 8.000 | 8.000 | 8.000 | 0 | -0.20(-2.44%) | |
| Nov 26, 2021 | 8.200 | 8.200 | 8.200 | 0 | -0.05(-0.61%) | |
| Nov 11, 2021 | 8.250 | 8.250 | 8.250 | 0 | -1.25(-13.16%) | |
| Nov 05, 2021 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Nov 04, 2021 | 9.500 | 9.500 | 9.500 | 9.500 | 1,393 | -0.44(-4.43%) |
| Nov 01, 2021 | 9.940 | 9.940 | 9.940 | 37 | +2.67(+36.73%) | |
| Oct 28, 2021 | 7.270 | 7.270 | 7.270 | 0 | +0.00(+0.00%) | |
| Oct 26, 2021 | 7.200 | 7.270 | 7.200 | 7.270 | 462 | +0.02(+0.28%) |
| Oct 25, 2021 | 7.250 | 7.250 | 7.250 | 7.250 | 350 | +0.15(+2.11%) |
| Oct 15, 2021 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
| Oct 14, 2021 | 7.100 | 7.100 | 7.100 | 7.100 | 801 | +0.00(+0.00%) |
| Oct 13, 2021 | 7.100 | 7.100 | 7.100 | 7.100 | 401 | +0.00(+0.00%) |
| Oct 12, 2021 | 7.100 | 7.100 | 7.100 | 7.100 | 300 | +0.00(+0.00%) |
| Oct 08, 2021 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
| Oct 07, 2021 | 7.100 | 7.100 | 7.100 | 7.100 | 500 | +0.00(+0.00%) |
| Oct 04, 2021 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
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.
