Indicators

Enservco Corpporation (NY: ENSV )

0.2463 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.100	5.248	4.950	5.055	2,218	+0.03(+0.60%)
Jul 28, 2017	4.800	5.332	4.800	5.025	12,502	-0.30(-5.61%)
Jul 27, 2017	4.952	5.327	4.952	5.324	3,453	+0.22(+4.32%)
Jul 26, 2017	4.950	5.400	4.950	5.103	3,156	+0.02(+0.35%)
Jul 25, 2017	5.085	5.397	5.085	5.085	4,544	-0.16(-3.06%)
Jul 24, 2017	5.385	5.385	5.100	5.245	2,211	-0.00(-0.09%)
Jul 21, 2017	5.100	5.250	4.953	5.250	3,976	+0.15(+2.94%)
Jul 20, 2017	5.253	5.386	5.100	5.100	7,320	-0.08(-1.45%)
Jul 19, 2017	5.100	5.355	5.094	5.175	2,441	+0.08(+1.47%)
Jul 18, 2017	5.505	5.505	4.957	5.100	8,948	-0.15(-2.86%)
Jul 17, 2017	4.950	5.550	4.793	5.250	21,382	+0.23(+4.51%)
Jul 14, 2017	5.062	5.062	4.793	5.024	3,195	+0.22(+4.59%)
Jul 13, 2017	5.043	5.186	4.577	4.803	4,501	+0.00(+0.00%)
Jul 12, 2017	5.213	5.551	4.575	4.803	7,166	-0.30(-5.82%)
Jul 11, 2017	5.100	5.400	5.025	5.100	4,666	+0.18(+3.66%)
Jul 10, 2017	4.776	5.016	4.500	4.920	7,609	+0.37(+8.14%)
Jul 07, 2017	4.515	4.620	4.200	4.550	8,541	+0.05(+1.10%)
Jul 06, 2017	4.725	4.725	4.500	4.500	4,760	+0.00(+0.00%)
Jul 05, 2017	4.680	4.941	4.500	4.500	12,619	-0.15(-3.23%)

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.