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

Enservco Corpporation (NY: ENSV )

0.2219 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2023 0.4000 0.4155 0.3978 0.4075 105,522 +0.02(+4.35%)
Jul 28, 2023 0.3910 0.4000 0.3705 0.3905 138,419 +0.02(+4.86%)
Jul 27, 2023 0.3800 0.4025 0.3700 0.3724 230,202 -0.01(-3.27%)
Jul 26, 2023 0.4000 0.4190 0.3800 0.3850 129,566 -0.03(-6.91%)
Jul 25, 2023 0.4392 0.4392 0.3744 0.4136 317,212 -0.01(-1.41%)
Jul 24, 2023 0.4200 0.4288 0.4012 0.4195 251,671 +0.02(+5.14%)
Jul 21, 2023 0.3920 0.4170 0.3760 0.3990 435,929 +0.00(+1.01%)
Jul 20, 2023 0.4153 0.4244 0.3800 0.3950 182,225 +0.01(+1.83%)
Jul 19, 2023 0.3880 0.4065 0.3848 0.3879 175,089 -0.01(-3.02%)
Jul 18, 2023 0.4020 0.4200 0.3739 0.4000 362,627 +0.01(+1.32%)
Jul 17, 2023 0.3650 0.4000 0.3490 0.3948 319,287 +0.05(+13.45%)
Jul 14, 2023 0.3970 0.4023 0.3330 0.3480 361,991 -0.05(-12.78%)
Jul 13, 2023 0.4200 0.4288 0.3706 0.3990 354,122 +0.01(+1.53%)
Jul 12, 2023 0.3436 0.4100 0.3426 0.3930 643,631 +0.06(+18.37%)
Jul 11, 2023 0.3040 0.3593 0.2995 0.3320 356,496 +0.04(+12.16%)
Jul 10, 2023 0.2999 0.3100 0.2800 0.2960 309,111 +0.00(+0.68%)
Jul 07, 2023 0.3000 0.3099 0.2911 0.2940 345,964 -0.00(-0.34%)
Jul 06, 2023 0.3340 0.3340 0.2950 0.2950 250,374 -0.03(-7.90%)
Jul 05, 2023 0.3375 0.3399 0.3130 0.3203 118,617 +0.00(+0.13%)
Jul 03, 2023 0.3250 0.3320 0.3175 0.3199 108,180 -0.00(-0.59%)
Jun 30, 2023 0.3306 0.3433 0.3150 0.3218 222,258 -0.01(-2.46%)
Jun 29, 2023 0.3178 0.3399 0.3178 0.3299 35,857 +0.02(+5.40%)
Jun 28, 2023 0.3188 0.3328 0.3130 0.3130 172,393 +0.00(+0.00%)
Jun 27, 2023 0.3500 0.3500 0.3100 0.3130 139,713 -0.03(-7.94%)
Jun 26, 2023 0.3400 0.3475 0.3350 0.3400 74,626 +0.01(+3.03%)
Jun 23, 2023 0.3600 0.3700 0.3300 0.3300 298,996 -0.03(-7.85%)
Jun 22, 2023 0.3513 0.3775 0.3500 0.3581 121,639 -0.01(-3.48%)
Jun 21, 2023 0.3900 0.4000 0.3710 0.3710 184,154 -0.02(-4.90%)
Jun 20, 2023 0.4200 0.4200 0.3625 0.3901 180,587 +0.00(+0.28%)
Jun 16, 2023 0.3900 0.4080 0.3700 0.3890 180,390 -0.00(-0.26%)
Jun 15, 2023 0.4066 0.4100 0.3400 0.3900 229,109 -0.01(-1.96%)
Jun 14, 2023 0.4400 0.4400 0.3710 0.3978 298,308 -0.02(-4.14%)
Jun 13, 2023 0.4177 0.4300 0.4050 0.4150 146,598 -0.01(-1.19%)
Jun 12, 2023 0.4000 0.4297 0.4000 0.4200 178,747 +0.02(+4.37%)
Jun 09, 2023 0.4300 0.4300 0.3930 0.4024 196,041 -0.01(-2.59%)
Jun 08, 2023 0.4036 0.4318 0.4020 0.4131 190,783 -0.00(-0.02%)
Jun 07, 2023 0.4600 0.4600 0.3800 0.4132 555,943 +0.00(+0.76%)
Jun 06, 2023 0.3700 0.4239 0.3692 0.4101 351,502 +0.04(+12.23%)
Jun 05, 2023 0.3900 0.4000 0.3520 0.3654 548,213 -0.01(-3.61%)
Jun 02, 2023 0.3435 0.3875 0.3435 0.3791 121,552 +0.03(+7.70%)
Jun 01, 2023 0.3683 0.3749 0.3500 0.3520 281,861 -0.00(-1.12%)
May 31, 2023 0.3500 0.3700 0.3411 0.3560 85,565 +0.01(+3.16%)
May 30, 2023 0.3600 0.3700 0.3330 0.3451 455,186 +0.01(+1.50%)
May 26, 2023 0.3600 0.3800 0.3400 0.3400 134,493 -0.02(-5.56%)
May 25, 2023 0.3900 0.3950 0.3312 0.3600 269,401 -0.03(-7.98%)
May 24, 2023 0.4000 0.4098 0.3810 0.3912 122,655 -0.02(-4.54%)
May 23, 2023 0.4093 0.4290 0.3851 0.4098 116,475 -0.01(-1.59%)
May 22, 2023 0.3900 0.4230 0.3700 0.4164 210,374 +0.00(+0.97%)
May 19, 2023 0.4000 0.4600 0.3901 0.4124 825,134 +0.02(+4.70%)
May 18, 2023 0.3800 0.3979 0.3700 0.3939 312,378 +0.02(+4.10%)
May 17, 2023 0.3800 0.3900 0.3500 0.3784 211,242 +0.02(+5.11%)
May 16, 2023 0.3500 0.3700 0.3500 0.3600 180,783 +0.01(+3.60%)
May 15, 2023 0.3476 0.3498 0.3010 0.3475 169,436 +0.01(+2.27%)
May 12, 2023 0.3476 0.3599 0.3300 0.3398 155,628 +0.01(+2.94%)
May 11, 2023 0.3673 0.3673 0.3200 0.3301 188,736 -0.02(-6.35%)
May 10, 2023 0.3738 0.3738 0.3032 0.3525 419,511 -0.02(-4.73%)
May 09, 2023 0.3980 0.3980 0.3303 0.3700 521,753 -0.03(-7.50%)
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%)
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.