SYTE - Enterprise Diversified, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20198.558.558.508.508.502,012
Mar 25, 20198.728.808.608.608.6012,375
Mar 22, 20198.808.808.708.708.703,000
Mar 21, 20198.908.908.908.908.901,469
Mar 20, 20199.009.009.009.009.00969
Mar 19, 20198.908.908.908.908.90-
Mar 18, 20199.009.008.908.908.90799
Mar 15, 20198.808.808.808.808.80-
Mar 14, 20198.808.808.808.808.801,103
Mar 13, 20199.009.008.958.958.952,000
Mar 12, 20199.059.059.059.059.05-
Mar 11, 20199.059.059.059.059.05-
Mar 08, 20199.059.059.059.059.05300
Mar 07, 20199.059.159.009.009.0012,553
Mar 06, 20199.009.059.009.059.05569
Mar 05, 20199.009.059.009.059.05296
Mar 04, 20199.009.009.009.009.00-
Mar 01, 20199.009.009.009.009.001,194
Feb 28, 20198.949.008.949.009.002,043
Feb 27, 20199.309.308.908.908.9018,419
Feb 26, 20199.809.809.559.559.553,540
Feb 25, 20198.989.658.909.559.554,400
Feb 22, 20198.909.028.758.908.9032,836
Feb 21, 20199.079.078.908.908.9017,198
Feb 20, 20198.658.808.658.808.80564
Feb 19, 20198.648.648.648.648.64100
Feb 15, 20198.458.458.458.458.45-
Feb 14, 20198.458.458.458.458.45124
Feb 13, 20198.318.318.318.318.312,000
Feb 12, 20198.458.508.458.458.4510,998
Feb 11, 20198.508.508.508.508.501,225
Feb 08, 20198.508.508.508.508.502,800
Feb 07, 20198.458.458.318.318.315,000
Feb 06, 20198.358.358.358.358.35125
Feb 05, 20198.408.408.318.318.311,213
Feb 04, 20198.408.608.408.608.60460
Feb 01, 20198.558.558.308.308.301,100
Jan 31, 20198.458.458.458.458.45500
Jan 30, 20198.708.708.708.708.70500
Jan 29, 20198.608.608.608.608.60160
Jan 28, 20198.768.768.258.408.4015,629
Jan 25, 20198.858.908.768.768.764,800
Jan 24, 20198.608.608.608.608.60-
Jan 23, 20198.508.758.508.608.602,532
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...