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

Enservco Corpporation (NY: ENSV )

0.2701 +0.0101 (+3.88%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 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 (%)
Aug 31, 2021 1.200 1.218 1.180 1.200 56,925 +0.02(+1.69%)
Aug 30, 2021 1.160 1.260 1.140 1.180 454,536 -0.01(-0.84%)
Aug 27, 2021 1.130 1.210 1.120 1.190 168,506 +0.07(+6.25%)
Aug 26, 2021 1.100 1.170 1.100 1.120 77,258 -0.01(-0.88%)
Aug 25, 2021 1.120 1.141 1.110 1.130 53,889 +0.00(+0.00%)
Aug 24, 2021 1.090 1.160 1.090 1.130 95,406 +0.04(+3.67%)
Aug 23, 2021 1.060 1.120 1.060 1.090 166,528 +0.04(+3.81%)
Aug 20, 2021 1.090 1.120 1.050 1.050 286,561 -0.07(-6.25%)
Aug 19, 2021 1.110 1.140 1.110 1.120 70,231 +0.00(+0.00%)
Aug 18, 2021 1.150 1.160 1.110 1.120 84,206 -0.01(-0.88%)
Aug 17, 2021 1.170 1.180 1.110 1.130 106,214 -0.03(-2.59%)
Aug 16, 2021 1.230 1.235 1.150 1.160 166,092 -0.02(-1.69%)
Aug 13, 2021 1.250 1.250 1.180 1.180 124,406 -0.07(-5.60%)
Aug 12, 2021 1.300 1.303 1.210 1.250 80,847 -0.07(-5.30%)
Aug 11, 2021 1.240 1.370 1.220 1.320 555,256 +0.04(+3.13%)
Aug 10, 2021 1.240 1.290 1.220 1.280 338,381 +0.10(+8.47%)
Aug 09, 2021 1.180 1.210 1.170 1.180 120,418 +0.00(+0.00%)
Aug 06, 2021 1.220 1.230 1.180 1.180 107,734 -0.04(-3.28%)
Aug 05, 2021 1.220 1.246 1.200 1.220 105,917 +0.00(+0.00%)
Aug 04, 2021 1.220 1.250 1.180 1.220 133,882 -0.04(-3.17%)
Aug 03, 2021 1.230 1.300 1.220 1.260 236,813 +0.04(+3.28%)
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.