SYTE - Enterprise Diversified, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20195.105.105.105.105.10-
Aug 15, 20195.355.355.105.105.102,992
Aug 14, 20195.375.375.375.375.37200
Aug 13, 20196.006.006.006.006.00-
Aug 12, 20196.006.006.006.006.00-
Aug 09, 20196.006.006.006.006.00-
Aug 08, 20196.006.006.006.006.00-
Aug 07, 20196.006.006.006.006.00-
Aug 06, 20195.996.005.996.006.00803
Aug 05, 20195.405.405.405.405.40-
Aug 02, 20195.305.405.305.405.40300
Aug 01, 20195.505.505.405.405.40469
Jul 31, 20195.205.205.205.205.20-
Jul 30, 20195.205.205.205.205.20-
Jul 29, 20195.305.305.205.205.204,894
Jul 26, 20195.505.505.505.505.503,750
Jul 25, 20196.206.206.206.206.20-
Jul 24, 20196.206.206.206.206.20-
Jul 23, 20196.206.206.206.206.20-
Jul 22, 20196.006.206.006.206.201,000
Jul 19, 20195.505.505.505.505.50-
Jul 18, 20195.505.505.505.505.501,025
Jul 17, 20195.305.305.305.305.30500
Jul 16, 20195.505.505.505.505.50-
Jul 15, 20195.305.505.305.505.501,094
Jul 12, 20195.305.305.305.305.30-
Jul 11, 20195.305.305.305.305.30-
Jul 10, 20195.305.305.305.305.30176
Jul 09, 20195.505.505.505.505.50-
Jul 08, 20195.505.505.505.505.50408
Jul 05, 20196.156.155.505.505.507,301
Jul 03, 20196.156.156.156.156.15-
Jul 02, 20196.156.156.156.156.15200
Jul 01, 20196.356.356.356.356.35-
Jun 28, 20196.356.356.356.356.35-
Jun 27, 20196.356.356.356.356.35-
Jun 26, 20196.356.356.356.356.35-
Jun 25, 20196.346.356.306.356.351,108
Jun 24, 20196.006.006.006.006.00500
Jun 21, 20195.905.905.905.905.90-
Jun 20, 20195.905.905.905.905.90334
Jun 19, 20195.755.755.755.755.75-
Jun 18, 20195.755.755.755.755.75-
Jun 17, 20195.755.755.755.755.75120
Jun 14, 20196.156.155.755.755.753,168
Jun 13, 20195.926.155.906.156.151,218
Jun 12, 20196.556.556.556.556.55-
Jun 11, 20196.556.556.556.556.55-
Jun 10, 20196.546.556.546.556.55423
Jun 07, 20195.705.705.705.705.70-
Jun 06, 20195.705.705.705.705.70-
Jun 05, 20195.955.955.705.705.70504
Jun 04, 20195.515.515.505.505.501,116
Jun 03, 20195.505.955.505.555.558,124
May 31, 20196.006.005.505.505.506,406
May 30, 20196.406.405.605.885.889,317
May 29, 20196.636.636.506.506.503,000
May 28, 20196.696.696.696.696.69360
May 24, 20196.686.686.686.686.681,000
May 23, 20196.696.696.696.696.693,000
May 22, 20196.506.656.406.406.40968
May 21, 20196.556.796.556.796.79822
May 20, 20196.506.506.506.506.50100
May 17, 20196.506.506.506.506.504,168
May 16, 20196.806.806.506.506.501,042
May 15, 20196.506.806.506.806.803,706
May 14, 20196.346.346.006.006.001,439
May 13, 20196.006.006.006.006.00275
May 10, 20196.246.246.246.246.24-
May 09, 20196.246.246.246.246.24-
May 08, 20196.246.246.246.246.24400
May 07, 20196.256.456.256.256.251,360
May 06, 20196.256.396.256.256.25466
May 03, 20196.356.356.306.306.30880
May 02, 20196.256.256.256.256.25-
May 01, 20196.256.256.256.256.251,500
Apr 30, 20196.546.546.406.406.404,956
Apr 29, 20196.156.546.156.546.54725
Apr 26, 20195.605.605.605.605.60-
Apr 25, 20195.605.605.605.605.60-
Apr 24, 20195.605.605.605.605.60-
Apr 23, 20195.455.605.455.605.602,142
Apr 22, 20195.305.455.305.455.451,545
Apr 18, 20195.105.455.105.455.457,492
Apr 17, 20195.405.405.105.105.10785
Apr 16, 20195.115.455.115.305.3012,806
Apr 15, 20195.555.555.355.355.353,790
Apr 12, 20196.006.055.505.505.507,970
Apr 11, 20196.556.556.006.006.005,596
Apr 10, 20196.706.706.306.606.6010,464
Apr 09, 20196.746.756.746.756.753,698
Apr 08, 20196.806.806.806.806.80100
Apr 05, 20197.057.136.806.806.806,075
Apr 04, 20197.107.106.907.097.093,673
Apr 03, 20198.408.406.957.057.0520,109
Apr 02, 20198.358.358.208.208.202,175
Apr 01, 20198.458.458.458.458.45-
Mar 29, 20198.458.458.458.458.45-
Mar 28, 20198.458.458.458.458.454,726
Mar 27, 20198.508.508.458.458.45800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...