Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enservco Corpporation (NY: ENSV )

0.1450 -0.0050 (-3.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.6490 0.6770 0.6300 0.6600 65,688 +0.02(+3.13%)
Nov 29, 2016 0.6201 0.6580 0.6199 0.6400 77,091 +0.03(+4.92%)
Nov 28, 2016 0.6400 0.6400 0.6100 0.6100 47,209 -0.03(-4.48%)
Nov 25, 2016 0.6200 0.6500 0.6100 0.6386 41,516 +0.01(+1.37%)
Nov 23, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Nov 22, 2016 0.6000 0.6539 0.6000 0.6200 53,272 -0.01(-1.59%)
Nov 21, 2016 0.6210 0.6500 0.6100 0.6300 69,938 -0.01(-1.55%)
Nov 18, 2016 0.6300 0.6500 0.6000 0.6399 35,603 +0.04(+6.65%)
Nov 17, 2016 0.6000 0.6058 0.5800 0.6000 78,769 +0.05(+9.07%)
Nov 16, 2016 0.5900 0.6010 0.5501 0.5501 63,947 +0.00(+0.02%)
Nov 15, 2016 0.5450 0.5900 0.5005 0.5500 47,643 +0.03(+5.61%)
Nov 14, 2016 0.5449 0.5449 0.5200 0.5208 12,925 -0.00(-0.80%)
Nov 11, 2016 0.5400 0.5400 0.5050 0.5250 2,232 -0.02(-2.78%)
Nov 10, 2016 0.5450 0.5450 0.5200 0.5400 24,960 +0.03(+5.86%)
Nov 09, 2016 0.5000 0.5400 0.5000 0.5101 40,748 +0.04(+8.53%)
Nov 08, 2016 0.4471 0.5000 0.4310 0.4700 56,737 +0.02(+4.44%)
Nov 07, 2016 0.4500 0.4900 0.4300 0.4500 22,136 +0.02(+5.14%)
Nov 04, 2016 0.4410 0.4410 0.4100 0.4280 6,819 +0.02(+4.39%)
Nov 03, 2016 0.4200 0.4600 0.4100 0.4100 20,028 +0.00(+0.00%)
Nov 02, 2016 0.4306 0.4809 0.4100 0.4100 15,901 +0.00(+0.00%)
Nov 01, 2016 0.4700 0.4710 0.4100 0.4100 137,024 -0.05(-9.89%)
Oct 31, 2016 0.4800 0.5100 0.4550 0.4550 63,243 -0.04(-9.00%)
Oct 28, 2016 0.4700 0.5050 0.4700 0.5000 3,466 -0.01(-1.96%)
Oct 27, 2016 0.5113 0.5296 0.5100 0.5100 4,456 +0.00(+0.00%)
Oct 26, 2016 0.5200 0.5499 0.5100 0.5100 31,448 -0.04(-6.42%)
Oct 25, 2016 0.5246 0.6050 0.5101 0.5450 77,644 -0.02(-4.39%)
Oct 24, 2016 0.5984 0.6100 0.5701 0.5700 12,990 +0.00(+0.00%)
Oct 21, 2016 0.5700 0.5780 0.5202 0.5700 39,029 -0.02(-3.39%)
Oct 20, 2016 0.5900 0.6200 0.5900 0.5900 30,404 +0.00(+0.00%)
Oct 19, 2016 0.5700 0.6280 0.5699 0.5900 11,522 +0.00(+0.02%)
Oct 18, 2016 0.5100 0.5929 0.5100 0.5899 62,715 +0.03(+5.36%)
Oct 17, 2016 0.5119 0.5599 0.5119 0.5599 26,761 -0.04(-6.68%)
Oct 14, 2016 0.5600 0.6000 0.5600 0.6000 7,504 +0.01(+1.16%)
Oct 13, 2016 0.6279 0.6279 0.5931 0.5931 29,960 -0.03(-5.54%)
Oct 12, 2016 0.6000 0.6279 0.5987 0.6279 19,224 +0.02(+2.92%)
Oct 11, 2016 0.6000 0.6279 0.5997 0.6101 13,438 +0.02(+3.41%)
Oct 10, 2016 0.6036 0.6400 0.5900 0.5900 41,342 -0.01(-1.67%)
Oct 07, 2016 0.6195 0.6195 0.5540 0.6000 13,164 +0.01(+1.69%)
Oct 06, 2016 0.6800 0.6800 0.5700 0.5900 32,711 -0.05(-7.81%)
Oct 05, 2016 0.6000 0.6400 0.6000 0.6400 23,247 +0.05(+8.47%)
Oct 04, 2016 0.5600 0.5900 0.5600 0.5900 6,181 +0.01(+1.72%)
Oct 03, 2016 0.5849 0.5950 0.5501 0.5800 83,144 -0.00(-0.84%)
Sep 30, 2016 0.5500 0.5849 0.5420 0.5849 95,968 +0.03(+6.35%)
Sep 29, 2016 0.5200 0.5500 0.5120 0.5500 26,228 +0.02(+3.77%)
Sep 28, 2016 0.5200 0.5799 0.5200 0.5300 77,618 -0.00(-0.02%)
Sep 27, 2016 0.5400 0.5865 0.5000 0.5301 150,611 +0.00(+0.02%)
Sep 26, 2016 0.5110 0.5300 0.4700 0.5300 35,153 -0.01(-1.83%)
Sep 23, 2016 0.5450 0.5500 0.5100 0.5399 37,974 -0.01(-0.94%)
Sep 22, 2016 0.5900 0.5998 0.5450 0.5450 72,735 -0.03(-6.03%)
Sep 21, 2016 0.5900 0.5999 0.5601 0.5800 36,449 +0.01(+1.75%)
Sep 20, 2016 0.5800 0.5900 0.5600 0.5700 3,698 -0.02(-3.37%)
Sep 19, 2016 0.5716 0.6173 0.5600 0.5899 18,358 -0.03(-4.90%)
Sep 16, 2016 0.5601 0.6203 0.5475 0.6203 84,305 +0.04(+6.95%)
Sep 15, 2016 0.5900 0.6100 0.5800 0.5800 8,235 -0.02(-3.33%)
Sep 14, 2016 0.5800 0.6100 0.5600 0.6000 45,722 +0.02(+2.79%)
Sep 13, 2016 0.6000 0.6150 0.5801 0.5837 54,122 -0.02(-2.72%)
Sep 12, 2016 0.6390 0.6390 0.5999 0.6000 59,752 +0.02(+3.43%)
Sep 09, 2016 0.6204 0.6300 0.5801 0.5801 24,035 -0.03(-4.90%)
Sep 08, 2016 0.6460 0.6550 0.5900 0.6100 16,835 +0.01(+1.67%)
Sep 07, 2016 0.6150 0.6200 0.6000 0.6000 57,520 -0.02(-3.23%)
Sep 06, 2016 0.6590 0.6710 0.6100 0.6200 48,545 -0.03(-4.69%)
Sep 02, 2016 0.6100 0.6505 0.6505 0.6505 29,400 +0.04(+6.66%)
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.