Indicators

Enservco Corpporation (NY: ENSV )

0.2620 +0.0020 (+0.77%)

Streaming Delayed 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 (%)
Jun 28, 2019	6.000	6.370	5.641	5.641	8,000	-0.51(-8.29%)
Jun 27, 2019	6.600	6.600	6.152	6.152	1,814	-0.45(-6.80%)
Jun 26, 2019	6.435	6.600	6.212	6.600	1,195	+0.15(+2.33%)
Jun 25, 2019	7.050	7.050	6.212	6.450	2,360	-0.08(-1.19%)
Jun 24, 2019	6.750	7.050	6.452	6.528	5,931	-0.29(-4.20%)
Jun 21, 2019	6.441	6.814	6.002	6.814	3,800	+0.65(+10.54%)
Jun 20, 2019	6.150	6.314	6.011	6.165	2,591	+0.05(+0.86%)
Jun 19, 2019	5.925	6.324	5.625	6.112	6,088	+0.20(+3.32%)
Jun 18, 2019	6.082	6.082	5.550	5.916	8,143	-0.02(-0.30%)
Jun 17, 2019	6.150	6.285	5.537	5.934	3,950	-0.05(-0.88%)
Jun 14, 2019	5.700	6.150	5.700	5.987	1,040	+0.14(+2.46%)
Jun 13, 2019	6.000	6.298	5.700	5.843	18,232	-0.17(-2.87%)
Jun 12, 2019	6.298	6.298	6.000	6.015	779	-0.28(-4.50%)
Jun 11, 2019	6.256	6.473	6.015	6.298	3,629	-0.15(-2.35%)
Jun 10, 2019	6.165	6.750	6.165	6.450	3,325	-0.08(-1.29%)
Jun 07, 2019	6.783	7.048	6.077	6.534	5,806	-0.25(-3.63%)
Jun 06, 2019	6.782	7.350	6.780	6.780	2,737	-0.10(-1.42%)
Jun 05, 2019	6.782	7.200	6.782	6.878	901	-0.32(-4.46%)
Jun 04, 2019	7.200	7.463	6.793	7.199	1,372	-0.30(-4.02%)

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.