Indicators

Enservco Corpporation (NY: ENSV )

0.2620 +0.0015 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.940	1.940	1.800	1.840	357,552	-0.12(-5.97%)
Nov 27, 2020	1.960	1.980	1.880	1.957	167,200	+0.01(+0.35%)
Nov 25, 2020	1.910	2.000	1.880	1.950	480,700	-0.13(-6.25%)
Nov 24, 2020	2.320	2.350	1.980	2.080	1,398,784	+0.04(+1.96%)
Nov 23, 2020	1.900	2.040	1.750	2.040	1,207,846	+0.06(+3.03%)
Nov 20, 2020	2.061	2.205	1.950	1.980	422,026	-0.04(-1.86%)
Nov 19, 2020	1.950	2.062	1.917	2.018	262,438	+0.14(+7.60%)
Nov 18, 2020	1.813	1.903	1.785	1.875	224,093	+0.06(+3.39%)
Nov 17, 2020	1.883	1.917	1.806	1.813	197,720	-0.06(-3.28%)
Nov 16, 2020	1.920	1.948	1.845	1.875	160,224	-0.07(-3.77%)
Nov 13, 2020	1.950	2.025	1.935	1.948	162,560	-0.06(-3.06%)
Nov 12, 2020	1.980	2.052	1.950	2.010	163,054	-0.02(-0.74%)
Nov 11, 2020	2.040	2.079	1.995	2.025	77,003	-0.02(-1.10%)
Nov 10, 2020	2.055	2.139	1.956	2.047	167,077	-0.07(-3.26%)
Nov 09, 2020	2.058	2.175	2.049	2.116	152,777	+0.08(+3.98%)
Nov 06, 2020	2.004	2.055	1.995	2.035	52,393	+0.09(+4.38%)
Nov 05, 2020	1.950	2.100	1.950	1.950	82,880	-0.07(-3.56%)
Nov 04, 2020	2.066	2.066	1.984	2.022	46,654	-0.03(-1.25%)
Nov 03, 2020	2.047	2.050	1.988	2.047	64,843	+0.04(+1.79%)

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.