Indicators

Enservco Corpporation (NY: ENSV )

0.2828 +0.0158 (+5.92%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	0.6500	0.7200		0.6727	460,674	+0.02(+3.49%)
Jan 28, 2022	0.6500	0.8361	0.6000	0.6500	2,858,049	+0.06(+10.92%)
Jan 27, 2022	0.6700	0.7400	0.5860	0.5860	294,674	-0.11(-16.33%)
Jan 26, 2022	0.7125	0.7615	0.6900	0.7004	158,970	+0.00(+0.04%)
Jan 25, 2022	0.6600	0.7898	0.6189	0.7001	88,732	+0.04(+6.14%)
Jan 24, 2022	0.6450	0.6999	0.5700	0.6596	318,803	-0.01(-1.55%)
Jan 21, 2022	0.7591	0.7662	0.6506	0.6700	179,961	-0.06(-7.90%)
Jan 20, 2022	0.7760	0.8300	0.7211	0.7275	263,406	-0.07(-9.06%)
Jan 19, 2022	0.8100	0.8300	0.7615	0.8000	112,390	+0.02(+2.81%)
Jan 18, 2022	0.7800	0.8390	0.7617	0.7781	168,916	-0.01(-1.27%)
Jan 14, 2022				0.7881	0	-0.04(-4.75%)
Jan 13, 2022	0.8600	0.9150	0.8274	0.8274	177,487	-0.04(-4.94%)
Jan 12, 2022	0.8700	0.9500	0.8700	0.8704	157,861	-0.00(-0.41%)
Jan 11, 2022	0.8501	0.9200	0.8500	0.8740	123,383	+0.01(+1.66%)
Jan 10, 2022	0.8850	0.9161	0.8500	0.8597	206,979	-0.03(-2.86%)
Jan 07, 2022	0.9140	0.9176	0.8700	0.8850	42,599	-0.03(-2.75%)
Jan 06, 2022	0.8861	0.9200	0.8485	0.9100	152,484	+0.03(+3.72%)
Jan 05, 2022	0.9091	0.9249	0.8700	0.8774	63,846	-0.03(-3.58%)
Jan 04, 2022	0.8800	0.9278	0.8605	0.9100	112,186	-0.00(-0.02%)

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.