Indicators

Enservco Corpporation (NY: ENSV )

0.2675 +0.0070 (+2.69%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.567	4.785	4.200	4.784	23,520	+0.43(+9.97%)
Apr 27, 2017	4.625	4.950	3.752	4.350	42,263	+0.00(+0.00%)
Apr 26, 2017	4.425	5.541	3.882	4.350	199,144	+1.05(+31.82%)
Apr 25, 2017	3.375	3.375	3.189	3.300	19,499	+0.09(+2.66%)
Apr 24, 2017	3.373	3.533	3.172	3.215	4,770	-0.16(-4.76%)
Apr 21, 2017	3.375	3.397	3.150	3.375	20,944	-0.08(-2.17%)
Apr 20, 2017	3.375	3.567	3.300	3.450	4,132	+0.15(+4.55%)
Apr 19, 2017	3.405	3.603	3.300	3.300	6,392	-0.15(-4.35%)
Apr 18, 2017	3.459	3.507	3.450	3.450	3,950	-0.15(-4.21%)
Apr 17, 2017	4.199	4.199	3.458	3.602	4,055	-0.27(-6.94%)
Apr 13, 2017	3.450	3.870	3.375	3.870	19,076	+0.40(+11.64%)
Apr 12, 2017	3.615	3.900	3.450	3.466	8,760	-0.26(-7.04%)
Apr 11, 2017	4.093	4.093	3.525	3.729	15,098	-0.17(-4.35%)
Apr 10, 2017	4.200	4.220	3.845	3.898	10,050	-0.42(-9.76%)
Apr 07, 2017	4.500	4.500	4.237	4.320	6,161	-0.13(-3.03%)
Apr 06, 2017	3.938	4.650	3.900	4.455	14,833	+0.56(+14.23%)
Apr 05, 2017	4.500	4.532	3.764	3.900	18,644	-0.63(-13.94%)
Apr 04, 2017	4.800	5.008	4.050	4.532	13,870	-0.12(-2.55%)

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.