Skip to main content

Enservco Corpporation (NY: ENSV )

0.1947 -0.0005 (-0.26%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.4057 0.4099 0.3900 0.4000 272,663 -0.01(-1.28%)
May 05, 2023 0.4000 0.4099 0.3800 0.4052 209,460 +0.01(+2.84%)
May 04, 2023 0.4009 0.4189 0.3900 0.3940 140,305 -0.01(-1.72%)
May 03, 2023 0.4300 0.4300 0.4000 0.4009 68,354 -0.01(-2.17%)
May 02, 2023 0.4314 0.4342 0.3800 0.4098 204,415 -0.01(-1.37%)
May 01, 2023 0.4268 0.4400 0.4121 0.4155 97,052 -0.02(-5.57%)
Apr 28, 2023 0.4100 0.4400 0.3908 0.4400 164,241 +0.02(+5.26%)
Apr 27, 2023 0.4513 0.4513 0.3845 0.4180 271,264 -0.00(-0.48%)
Apr 26, 2023 0.4430 0.4699 0.4100 0.4200 167,010 -0.02(-4.55%)
Apr 25, 2023 0.4569 0.4800 0.4279 0.4400 140,942 -0.03(-6.88%)
Apr 24, 2023 0.4600 0.4800 0.4305 0.4725 202,555 +0.00(+1.07%)
Apr 21, 2023 0.4600 0.4950 0.4585 0.4675 170,042 +0.01(+2.07%)
Apr 20, 2023 0.4900 0.5000 0.4503 0.4580 192,841 -0.03(-5.70%)
Apr 19, 2023 0.5000 0.5452 0.4857 0.4857 371,733 -0.05(-9.55%)
Apr 18, 2023 0.5500 0.5500 0.5204 0.5370 88,467 -0.01(-2.19%)
Apr 17, 2023 0.5201 0.5500 0.5176 0.5490 192,106 -0.00(-0.18%)
Apr 14, 2023 0.5460 0.5555 0.5100 0.5500 212,675 +0.00(+0.81%)
Apr 13, 2023 0.5700 0.5750 0.5210 0.5456 648,984 -0.02(-4.23%)
Apr 12, 2023 0.5201 0.5800 0.5200 0.5697 650,771 +0.05(+8.93%)
Apr 11, 2023 0.5066 0.5495 0.4800 0.5230 361,000 +0.02(+4.60%)
Apr 10, 2023 0.5100 0.5401 0.5000 0.5000 310,202 -0.03(-4.76%)
Apr 06, 2023 0.5300 0.5300 0.4850 0.5250 541,995 -0.01(-2.40%)
Apr 05, 2023 0.5700 0.5700 0.4510 0.5379 1,274,845 -0.03(-5.63%)
Apr 04, 2023 0.6200 0.6262 0.5200 0.5700 1,499,039 -0.08(-12.31%)
Apr 03, 2023 0.6000 0.6900 0.5055 0.6500 8,611,727 +0.18(+36.84%)
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%)
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.