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

Enservco Corpporation (NY: ENSV )

0.2605 +0.0485 (+22.88%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.2200 0.2210 0.2060 0.2120 241,152 -0.01(-2.75%)
Jan 30, 2024 0.1926 0.2190 0.1926 0.2180 259,564 +0.03(+14.74%)
Jan 29, 2024 0.1810 0.1900 0.1800 0.1900 71,513 +0.00(+1.60%)
Jan 26, 2024 0.1914 0.1914 0.1861 0.1870 65,906 +0.00(+0.54%)
Jan 25, 2024 0.1850 0.1890 0.1850 0.1860 97,753 -0.00(-0.91%)
Jan 24, 2024 0.1851 0.1890 0.1851 0.1877 72,037 +0.01(+2.74%)
Jan 23, 2024 0.1770 0.1895 0.1770 0.1827 134,328 +0.00(+1.50%)
Jan 22, 2024 0.1900 0.1900 0.1734 0.1800 182,356 -0.01(-5.11%)
Jan 19, 2024 0.1890 0.1900 0.1796 0.1897 185,666 +0.00(+2.54%)
Jan 18, 2024 0.1900 0.1900 0.1707 0.1850 238,484 +0.00(+0.87%)
Jan 17, 2024 0.1867 0.2068 0.1751 0.1834 501,555 -0.00(-1.82%)
Jan 16, 2024 0.2184 0.2200 0.1820 0.1868 910,529 -0.03(-12.34%)
Jan 12, 2024 0.2228 0.2240 0.2000 0.2131 238,937 -0.01(-3.14%)
Jan 11, 2024 0.2300 0.2300 0.2190 0.2200 102,240 -0.01(-4.14%)
Jan 10, 2024 0.2256 0.2310 0.2239 0.2295 150,637 +0.00(+0.39%)
Jan 09, 2024 0.2195 0.2300 0.2115 0.2286 376,200 +0.00(+1.20%)
Jan 08, 2024 0.2510 0.2520 0.2115 0.2259 468,612 -0.02(-8.62%)
Jan 05, 2024 0.2452 0.2576 0.2451 0.2472 181,813 +0.01(+2.57%)
Jan 04, 2024 0.2515 0.2598 0.2344 0.2410 407,840 -0.01(-5.08%)
Jan 03, 2024 0.2640 0.2666 0.2433 0.2539 85,409 -0.01(-2.20%)
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.