Indicators

Enservco Corpporation (NY: ENSV )

0.2620 +0.0015 (+0.58%)

Official Closing 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 (%)
Jan 31, 2017	8.698	8.698	8.040	8.100	13,049	-0.30(-3.57%)
Jan 30, 2017	8.418	9.000	8.325	8.400	3,305	-0.22(-2.59%)
Jan 27, 2017	8.400	9.000	8.252	8.623	17,255	+0.22(+2.68%)
Jan 26, 2017	8.400	8.700	8.253	8.399	8,337	-0.00(-0.02%)
Jan 25, 2017	8.552	8.700	8.250	8.400	4,855	-0.19(-2.21%)
Jan 24, 2017	8.700	8.700	8.252	8.590	8,951	-0.11(-1.27%)
Jan 23, 2017	8.700	8.700	8.250	8.700	3,867	+0.00(+0.00%)
Jan 20, 2017	8.550	8.700	8.399	8.700	1,871	+0.30(+3.59%)
Jan 19, 2017	8.550	8.550	7.957	8.399	5,248	+0.00(+0.00%)
Jan 18, 2017	8.250	8.550	8.085	8.399	2,865	-0.12(-1.39%)
Jan 17, 2017	8.538	8.850	7.971	8.517	1,751	+0.19(+2.27%)
Jan 13, 2017		8.328	8.328	8.328	0	-0.07(-0.86%)
Jan 12, 2017	8.550	8.685	7.950	8.400	5,298	-0.15(-1.75%)
Jan 11, 2017	7.950	8.550	7.800	8.550	2,373	+0.23(+2.70%)
Jan 10, 2017	8.248	8.400	7.814	8.325	2,896	+0.22(+2.78%)
Jan 09, 2017	8.091	8.250	7.653	8.100	3,535	-0.15(-1.82%)
Jan 06, 2017	8.250	8.250	7.500	8.250	6,167	+0.00(+0.04%)
Jan 05, 2017	8.323	8.323	7.800	8.247	15,272	+0.15(+1.81%)
Jan 04, 2017	8.550	8.605	8.100	8.100	10,919	-0.45(-5.26%)

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.