Indicators

Enservco Corpporation (NY: ENSV )

0.2216 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.060	1.130	0.9550	1.080	3,846,370	+0.03(+2.86%)
Feb 25, 2022	0.9700	1.060	0.8300	1.050	4,478,554	+0.03(+2.94%)
Feb 24, 2022	1.000	1.280	0.8811	1.020	35,378,600	+0.18(+22.11%)
Feb 23, 2022	0.6100	1.080	0.6002	0.8353	21,773,616	+0.25(+42.79%)
Feb 22, 2022	0.5500	0.6338	0.5539	0.5850	836,216	+0.02(+3.94%)
Feb 18, 2022				0.5628	0	-0.03(-4.61%)
Feb 17, 2022	0.6320	0.6699	0.5675	0.5900	344,058	-0.04(-6.44%)
Feb 16, 2022	0.6300	0.6700	0.6240	0.6306	74,743	-0.00(-0.66%)
Feb 15, 2022	0.6200	0.6630	0.6100	0.6348	117,464	+0.00(+0.76%)
Feb 14, 2022	0.6300	0.6490	0.6119	0.6300	191,744	+0.00(+0.00%)
Feb 11, 2022	0.6100	0.6394	0.6020	0.6300	454,214	+0.03(+5.00%)
Feb 10, 2022	0.6173	0.6200	0.5741	0.6000	254,127	-0.03(-4.46%)
Feb 09, 2022	0.6091	0.6300	0.6000	0.6280	292,128	+0.02(+4.13%)
Feb 08, 2022	0.6200	0.6629	0.6031	0.6031	197,957	-0.02(-3.92%)
Feb 07, 2022	0.6274	0.6510	0.6133	0.6277	76,290	-0.01(-0.82%)
Feb 04, 2022	0.6300	0.6650	0.6290	0.6329	544,483	-0.01(-1.16%)
Feb 03, 2022	0.6595	0.6709		0.6403	258,694	-0.02(-2.98%)
Feb 02, 2022	0.6709	0.7000	0.6410	0.6600	311,136	+0.01(+1.23%)

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.