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

Enservco Corpporation (NY: ENSV )

0.2546 -0.0184 (-6.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 0.4624 0.4800 0.4500 0.4750 50,458 +0.02(+3.37%)
Mar 30, 2023 0.4700 0.4800 0.4400 0.4595 269,638 +0.02(+4.43%)
Mar 29, 2023 0.4500 0.4700 0.4400 0.4400 131,490 -0.02(-4.56%)
Mar 28, 2023 0.4700 0.4800 0.4405 0.4610 136,525 -0.00(-0.84%)
Mar 27, 2023 0.4221 0.4799 0.4200 0.4649 174,618 +0.02(+5.66%)
Mar 24, 2023 0.4294 0.4594 0.4103 0.4400 100,903 -0.02(-4.35%)
Mar 23, 2023 0.4536 0.4830 0.4201 0.4600 60,021 -0.01(-1.50%)
Mar 22, 2023 0.4500 0.4900 0.4500 0.4670 80,839 +0.04(+8.60%)
Mar 21, 2023 0.4085 0.5200 0.4085 0.4300 280,498 +0.03(+7.58%)
Mar 20, 2023 0.4000 0.4300 0.3997 0.3997 135,229 +0.02(+4.66%)
Mar 17, 2023 0.4937 0.5000 0.3819 0.3819 230,308 -0.06(-13.40%)
Mar 16, 2023 0.3968 0.4676 0.3903 0.4410 259,525 +0.07(+19.16%)
Mar 15, 2023 0.4357 0.4398 0.3600 0.3701 290,098 -0.05(-11.88%)
Mar 14, 2023 0.4601 0.4725 0.4200 0.4200 111,844 -0.03(-6.67%)
Mar 13, 2023 0.5000 0.5100 0.3830 0.4500 413,903 -0.06(-11.73%)
Mar 10, 2023 0.5660 0.5776 0.5077 0.5098 143,028 -0.05(-8.96%)
Mar 09, 2023 0.6000 0.6049 0.5500 0.5600 103,922 -0.04(-6.59%)
Mar 08, 2023 0.6230 0.6230 0.5760 0.5995 253,219 -0.02(-3.29%)
Mar 07, 2023 0.6200 0.6400 0.6100 0.6199 140,325 -0.01(-2.13%)
Mar 06, 2023 0.6000 0.6336 0.5900 0.6334 262,219 +0.03(+5.57%)
Mar 03, 2023 0.5750 0.6000 0.5694 0.6000 317,271 +0.03(+4.35%)
Mar 02, 2023 0.5790 0.5790 0.5551 0.5750 205,135 +0.00(+0.00%)
Mar 01, 2023 0.5900 0.5929 0.5700 0.5750 235,095 -0.01(-2.53%)
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%)
Feb 01, 2023 1.310 1.420 1.250 1.390 203,973 +0.12(+9.45%)
Jan 31, 2023 1.300 1.320 1.240 1.270 113,931 -0.04(-3.05%)
Jan 30, 2023 1.330 1.390 1.300 1.310 80,670 -0.04(-3.09%)
Jan 27, 2023 1.360 1.369 1.310 1.352 78,723 -0.01(-0.60%)
Jan 26, 2023 1.390 1.450 1.240 1.360 192,803 -0.01(-0.73%)
Jan 25, 2023 1.370 1.400 1.330 1.370 45,803 +0.01(+0.74%)
Jan 24, 2023 1.390 1.430 1.350 1.360 83,785 -0.04(-2.86%)
Jan 23, 2023 1.450 1.450 1.350 1.400 81,778 +0.01(+0.72%)
Jan 20, 2023 1.360 1.430 1.350 1.390 104,043 +0.03(+2.21%)
Jan 19, 2023 1.450 1.450 1.330 1.360 155,759 -0.03(-2.51%)
Jan 18, 2023 1.550 1.650 1.330 1.395 557,954 -0.27(-16.47%)
Jan 17, 2023 1.680 1.750 1.630 1.670 108,508 +0.07(+4.37%)
Jan 13, 2023 1.630 1.700 1.580 1.600 104,385 -0.03(-1.84%)
Jan 12, 2023 1.570 1.710 1.540 1.630 158,285 +0.06(+3.82%)
Jan 11, 2023 1.510 1.624 1.510 1.570 62,181 +0.02(+1.29%)
Jan 10, 2023 1.630 1.653 1.530 1.550 49,861 -0.07(-4.32%)
Jan 09, 2023 1.640 1.685 1.580 1.620 109,888 +0.01(+0.62%)
Jan 06, 2023 1.540 1.690 1.540 1.610 145,609 +0.07(+4.55%)
Jan 05, 2023 1.520 1.600 1.480 1.540 103,811 -0.01(-0.65%)
Jan 04, 2023 1.480 1.580 1.473 1.550 99,716 +0.03(+1.97%)
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.