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

Enservco Corpporation (NY: ENSV )

0.2810 +0.0195 (+7.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 0.3770 0.4050 0.3695 0.3810 60,041 -0.00(-0.81%)
Sep 28, 2023 0.3960 0.4200 0.3831 0.3841 123,334 -0.02(-4.69%)
Sep 27, 2023 0.3888 0.4200 0.3888 0.4030 227,899 +0.01(+3.41%)
Sep 26, 2023 0.3900 0.3910 0.3600 0.3897 146,223 +0.02(+4.23%)
Sep 25, 2023 0.3800 0.3900 0.3699 0.3739 66,731 -0.02(-4.13%)
Sep 22, 2023 0.4095 0.4099 0.3900 0.3900 193,089 +0.00(+0.00%)
Sep 21, 2023 0.4000 0.4200 0.3900 0.3900 104,550 -0.01(-2.74%)
Sep 20, 2023 0.4250 0.4300 0.3900 0.4010 101,146 -0.02(-4.41%)
Sep 19, 2023 0.4300 0.4300 0.4100 0.4195 136,562 +0.01(+1.80%)
Sep 18, 2023 0.4399 0.4399 0.4100 0.4121 234,712 -0.01(-3.04%)
Sep 15, 2023 0.4000 0.4300 0.3900 0.4250 172,226 +0.03(+8.70%)
Sep 14, 2023 0.3895 0.4040 0.3800 0.3910 141,004 +0.01(+2.89%)
Sep 13, 2023 0.3910 0.4099 0.3800 0.3800 47,688 -0.02(-3.92%)
Sep 12, 2023 0.3901 0.4150 0.3900 0.3955 92,635 -0.01(-1.86%)
Sep 11, 2023 0.4498 0.4498 0.3800 0.4030 149,587 -0.01(-1.71%)
Sep 08, 2023 0.3890 0.4190 0.3801 0.4100 554,258 +0.03(+7.89%)
Sep 07, 2023 0.4300 0.4300 0.3780 0.3800 114,929 -0.01(-2.56%)
Sep 06, 2023 0.4200 0.4300 0.3799 0.3900 344,686 -0.00(-0.99%)
Sep 05, 2023 0.4000 0.4100 0.3700 0.3939 493,306 +0.03(+8.21%)
Sep 01, 2023 0.3428 0.3784 0.3335 0.3640 434,330 +0.04(+12.69%)
Aug 31, 2023 0.3300 0.3501 0.3230 0.3230 56,793 -0.02(-5.00%)
Aug 30, 2023 0.3600 0.3600 0.3278 0.3400 81,893 +0.00(+0.00%)
Aug 29, 2023 0.3557 0.3557 0.3306 0.3400 61,626 +0.00(+0.59%)
Aug 28, 2023 0.3200 0.3399 0.3200 0.3380 73,211 +0.02(+5.96%)
Aug 25, 2023 0.3200 0.3200 0.3010 0.3190 50,368 +0.00(+0.31%)
Aug 24, 2023 0.3105 0.3199 0.3000 0.3180 57,480 -0.00(-0.56%)
Aug 23, 2023 0.3073 0.3200 0.2900 0.3198 116,675 +0.02(+6.25%)
Aug 22, 2023 0.3106 0.3113 0.2900 0.3010 187,288 -0.01(-3.31%)
Aug 21, 2023 0.3199 0.3199 0.3051 0.3113 151,570 +0.00(+0.00%)
Aug 18, 2023 0.3360 0.3360 0.3099 0.3113 140,087 -0.00(-0.54%)
Aug 17, 2023 0.3100 0.3218 0.3000 0.3130 175,440 +0.00(+0.94%)
Aug 16, 2023 0.3599 0.3599 0.3096 0.3101 217,862 -0.03(-8.61%)
Aug 15, 2023 0.3300 0.3570 0.3300 0.3393 48,005 -0.01(-3.06%)
Aug 14, 2023 0.3500 0.3650 0.3300 0.3500 120,862 -0.01(-3.31%)
Aug 11, 2023 0.3500 0.3698 0.3400 0.3620 88,121 +0.00(+1.12%)
Aug 10, 2023 0.3608 0.3799 0.3325 0.3580 251,382 -0.01(-1.68%)
Aug 09, 2023 0.3602 0.3810 0.3550 0.3641 221,840 -0.01(-3.01%)
Aug 08, 2023 0.3880 0.3880 0.3700 0.3754 142,069 +0.01(+1.46%)
Aug 07, 2023 0.3984 0.4000 0.3700 0.3700 97,719 -0.02(-4.84%)
Aug 04, 2023 0.4151 0.4151 0.3481 0.3888 224,483 -0.01(-3.24%)
Aug 03, 2023 0.4078 0.4355 0.4001 0.4018 209,493 -0.01(-1.28%)
Aug 02, 2023 0.3905 0.4190 0.3905 0.4070 95,228 +0.01(+1.75%)
Aug 01, 2023 0.4321 0.4321 0.4000 0.4000 109,429 -0.01(-1.84%)
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%)
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.