Enterprise Diversified Inc (OP: SYTE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 7.000 | 7.000 | 7.000 | 0 | -0.40(-5.41%) | |
| May 24, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.05(+0.68%) | |
| May 19, 2021 | 7.350 | 7.350 | 7.350 | 0 | +0.15(+2.08%) | |
| May 18, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | -0.20(-2.70%) |
| May 17, 2021 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | +0.20(+2.78%) |
| May 13, 2021 | 7.200 | 7.200 | 7.200 | 0 | -0.20(-2.70%) | |
| May 12, 2021 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | +0.00(+0.00%) |
| May 11, 2021 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | +0.40(+5.71%) |
| May 10, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 178 | +0.00(+0.00%) |
| May 07, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 26,000 | -0.40(-5.41%) |
| May 05, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.40(+5.71%) | |
| Apr 26, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 | +0.00(+0.00%) |
| Apr 22, 2021 | 7.100 | 7.100 | 6.990 | 7.000 | 3,127 | +0.49(+7.53%) |
| Apr 21, 2021 | 7.000 | 7.000 | 6.510 | 6.510 | 200 | -0.49(-7.00%) |
| Apr 20, 2021 | 7.000 | 7.000 | 7.000 | 15 | +0.00(+0.00%) | |
| Apr 19, 2021 | 7.000 | 7.000 | 7.000 | 9 | +0.00(+0.00%) | |
| Apr 14, 2021 | 7.000 | 7.000 | 7.000 | 0 | -0.02(-0.28%) | |
| Apr 13, 2021 | 7.780 | 8.000 | 7.020 | 7.020 | 1,600 | -0.96(-12.03%) |
| Apr 12, 2021 | 7.980 | 7.980 | 7.980 | 7.980 | 100 | -0.02(-0.25%) |
| Apr 06, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 7.990 | 8.000 | 7.990 | 8.000 | 901 | +0.00(+0.00%) |
| Mar 31, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.75(+10.34%) | |
| Mar 30, 2021 | 7.250 | 7.600 | 7.250 | 7.250 | 6,086 | +0.00(+0.00%) |
| Mar 29, 2021 | 7.250 | 7.250 | 7.250 | 7.250 | 150 | +0.10(+1.40%) |
| Mar 26, 2021 | 7.150 | 7.150 | 7.150 | 89 | +0.00(+0.00%) | |
| Mar 24, 2021 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 7.150 | 7.150 | 7.150 | 7.150 | 109 | -0.10(-1.38%) |
| Mar 18, 2021 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
| Mar 16, 2021 | 7.500 | 7.500 | 7.500 | 0 | +0.35(+4.90%) | |
| Mar 12, 2021 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 6.900 | 7.150 | 6.900 | 7.150 | 2,500 | +0.32(+4.69%) |
| Mar 10, 2021 | 6.830 | 6.830 | 6.830 | 63 | +0.00(+0.00%) | |
| Mar 08, 2021 | 6.830 | 6.830 | 6.830 | 0 | -0.14(-2.01%) | |
| Mar 05, 2021 | 6.970 | 6.970 | 6.970 | 6.970 | 100 | -0.04(-0.57%) |
| Mar 03, 2021 | 7.010 | 7.010 | 7.010 | 0 | +0.01(+0.14%) | |
| Mar 02, 2021 | 7.050 | 7.050 | 7.000 | 7.000 | 1,233 | -0.05(-0.71%) |
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.
