Indicators

Enservco Corpporation (NY: ENSV )

0.2730 -0.0105 (-3.70%)

Streaming Delayed Price Updated: 11:51 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.5900	0.5999	0.5765	0.5899	236,050	-0.01(-1.68%)
Feb 27, 2023	0.6600	0.6600	0.5650	0.6000	429,415	-0.03(-4.61%)
Feb 24, 2023	0.6200	0.6300	0.5473	0.6290	484,439	+0.04(+6.61%)
Feb 23, 2023	0.7000	0.7000	0.5411	0.5900	1,036,052	-0.26(-30.24%)
Feb 22, 2023	0.8700	0.8700	0.8000	0.8457	122,568	-0.00(-0.49%)
Feb 21, 2023	0.9315	0.9600	0.7700	0.8499	214,649	-0.13(-12.89%)
Feb 17, 2023	0.9700	0.9801	0.9400	0.9757	75,956	-0.00(-0.43%)
Feb 16, 2023	0.9500	0.9800	0.9401	0.9799	109,140	+0.00(+0.44%)
Feb 15, 2023	1.050	1.050	0.9000	0.9756	438,304	-0.07(-7.09%)
Feb 14, 2023	1.030	1.100	1.030	1.050	153,247	-0.00(-0.47%)
Feb 13, 2023	1.020	1.110	1.020	1.055	264,860	-0.05(-4.09%)
Feb 10, 2023	1.070	1.110	1.050	1.100	139,436	+0.06(+5.77%)
Feb 09, 2023	1.100	1.139	1.040	1.040	104,367	-0.08(-7.14%)
Feb 08, 2023	1.150	1.170	1.120	1.120	155,365	-0.01(-0.88%)
Feb 07, 2023	1.270	1.295	0.9500	1.130	887,382	-0.15(-11.72%)
Feb 06, 2023	1.320	1.350	1.280	1.280	110,432	-0.03(-2.29%)
Feb 03, 2023	1.320	1.381	1.310	1.310	104,811	-0.03(-2.24%)
Feb 02, 2023	1.410	1.420	1.310	1.340	134,989	-0.05(-3.60%)

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.