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 (%)
May 31, 2016 0.8000 0.8000 0.7600 0.7800 28,721 +0.04(+5.41%)
May 27, 2016 0.7350 0.7400 0.7400 0.7400 15,100 -0.02(-2.63%)
May 26, 2016 0.7500 0.7600 0.7300 0.7600 20,481 +0.01(+1.33%)
May 25, 2016 0.7999 0.8000 0.6818 0.7500 7,937 +0.04(+5.63%)
May 24, 2016 0.7000 0.7399 0.6920 0.7100 15,444 -0.01(-1.77%)
May 23, 2016 0.7210 0.7600 0.6910 0.7228 16,278 +0.02(+3.26%)
May 20, 2016 0.7300 0.7400 0.7000 0.7000 33,329 +0.00(+0.44%)
May 19, 2016 0.7000 0.7300 0.6969 0.6969 13,417 +0.01(+1.00%)
May 18, 2016 0.7000 0.7000 0.6800 0.6900 2,560 +0.03(+4.61%)
May 17, 2016 0.6912 0.7211 0.6596 0.6596 27,402 -0.03(-4.41%)
May 16, 2016 0.7200 0.7200 0.6600 0.6900 54,802 +0.00(+0.01%)
May 13, 2016 0.6690 0.6899 0.6500 0.6899 9,641 +0.00(+0.72%)
May 12, 2016 0.7090 0.7441 0.6810 0.6850 32,646 +0.01(+0.74%)
May 11, 2016 0.7000 0.7300 0.6800 0.6800 14,865 +0.00(+0.00%)
May 10, 2016 0.6696 0.8300 0.6500 0.6800 69,185 +0.07(+11.48%)
May 09, 2016 0.5670 0.7000 0.5500 0.6100 151,599 +0.06(+10.91%)
May 06, 2016 0.5700 0.6300 0.5500 0.5500 53,244 -0.05(-8.33%)
May 05, 2016 0.7000 0.7000 0.5625 0.6000 101,815 -0.08(-11.76%)
May 04, 2016 0.6588 0.8235 0.6588 0.6800 45,636 +0.07(+10.89%)
May 03, 2016 0.5870 0.6132 0.5800 0.6132 37,068 +0.04(+7.58%)
May 02, 2016 0.6300 0.6400 0.5700 0.5700 48,400 -0.08(-12.44%)
Apr 29, 2016 0.7000 0.7026 0.6510 0.6510 160,910 -0.03(-4.25%)
Apr 28, 2016 0.7053 0.7100 0.6799 0.6799 23,116 -0.03(-4.24%)
Apr 27, 2016 0.7200 0.7399 0.7100 0.7100 17,979 -0.04(-5.33%)
Apr 26, 2016 0.7280 0.7800 0.7000 0.7500 4,202 +0.00(+0.00%)
Apr 25, 2016 0.7000 0.7800 0.7000 0.7500 14,777 +0.04(+5.63%)
Apr 22, 2016 0.7800 0.7800 0.7100 0.7100 24,005 -0.07(-8.96%)
Apr 21, 2016 0.7500 0.7800 0.7000 0.7799 10,249 +0.04(+5.39%)
Apr 20, 2016 0.7075 0.7500 0.7000 0.7400 30,897 +0.03(+4.23%)
Apr 19, 2016 0.6976 0.7400 0.6976 0.7100 38,898 +0.02(+2.90%)
Apr 18, 2016 0.7086 0.7100 0.6690 0.6900 134,956 +0.09(+15.00%)
Apr 15, 2016 0.6800 0.7100 0.5900 0.6000 91,050 -0.06(-9.09%)
Apr 14, 2016 0.5820 0.6789 0.5820 0.6600 52,668 +0.06(+10.00%)
Apr 13, 2016 0.5523 0.6200 0.5523 0.6000 8,168 +0.00(+0.32%)
Apr 12, 2016 0.5100 0.6000 0.5100 0.5981 33,639 +0.07(+12.85%)
Apr 11, 2016 0.5700 0.5700 0.5100 0.5300 59,571 -0.04(-7.02%)
Apr 08, 2016 0.5990 0.6290 0.5700 0.5700 11,062 +0.01(+1.77%)
Apr 07, 2016 0.5900 0.6000 0.5500 0.5601 30,563 -0.05(-8.18%)
Apr 06, 2016 0.6600 0.6700 0.6100 0.6100 27,186 -0.03(-4.69%)
Apr 05, 2016 0.5525 0.6400 0.5500 0.6400 16,785 +0.06(+10.34%)
Apr 04, 2016 0.5890 0.6060 0.5700 0.5800 25,335 -0.03(-4.92%)
Apr 01, 2016 0.6300 0.6600 0.6000 0.6100 67,097 +0.03(+5.17%)
Mar 31, 2016 0.6700 0.6700 0.5800 0.5800 43,613 -0.09(-13.43%)
Mar 30, 2016 0.6200 0.6800 0.6200 0.6700 28,729 +0.02(+3.08%)
Mar 29, 2016 0.5900 0.7100 0.5900 0.6500 34,859 +0.06(+10.17%)
Mar 28, 2016 0.6200 0.6500 0.5900 0.5900 43,574 +0.01(+1.72%)
Mar 24, 2016 0.6200 0.5800 0.5800 0.5800 13,300 -0.01(-1.86%)
Mar 23, 2016 0.6500 0.6600 0.5900 0.5910 25,646 -0.09(-13.60%)
Mar 22, 2016 0.7115 0.7390 0.6700 0.6840 37,433 -0.02(-2.34%)
Mar 21, 2016 0.6500 0.7400 0.6500 0.7004 34,988 +0.06(+9.44%)
Mar 18, 2016 0.6300 0.7246 0.5700 0.6400 144,146 +0.01(+1.59%)
Mar 17, 2016 0.6000 0.6300 0.5400 0.6300 44,999 +0.04(+6.33%)
Mar 16, 2016 0.5600 0.6300 0.5600 0.5925 36,770 +0.04(+7.73%)
Mar 15, 2016 0.5900 0.6202 0.5200 0.5500 53,966 -0.04(-6.78%)
Mar 14, 2016 0.5500 0.7200 0.5500 0.5900 64,668 +0.04(+7.27%)
Mar 11, 2016 0.6100 0.6695 0.5100 0.5500 58,628 -0.01(-1.79%)
Mar 10, 2016 0.5670 0.5800 0.5600 0.5600 45,572 +0.00(+0.00%)
Mar 09, 2016 0.5800 0.6100 0.5525 0.5600 61,462 +0.01(+1.36%)
Mar 08, 2016 0.6400 0.6500 0.5185 0.5525 68,700 -0.01(-1.34%)
Mar 07, 2016 0.6000 0.6688 0.5500 0.5600 127,949 +0.00(+0.00%)
Mar 04, 2016 0.5300 0.6500 0.5100 0.5600 104,594 +0.07(+14.29%)
Mar 03, 2016 0.5400 0.5900 0.4900 0.4900 88,672 +0.00(+0.00%)
Mar 02, 2016 0.5155 0.5155 0.4799 0.4900 22,387 -0.02(-3.92%)
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.