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

Enservco Corpporation (NY: ENSV )

0.2779 -0.0021 (-0.75%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 22, 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 (%)
Jan 31, 2020 2.250 2.250 2.107 2.138 39,440 +0.01(+0.64%)
Jan 30, 2020 2.252 2.252 2.085 2.124 39,578 +0.01(+0.43%)
Jan 29, 2020 2.115 2.176 2.100 2.115 38,956 -0.06(-2.89%)
Jan 28, 2020 2.235 2.235 2.033 2.178 45,932 -0.02(-0.82%)
Jan 27, 2020 2.250 2.284 2.102 2.196 48,093 -0.05(-2.40%)
Jan 24, 2020 2.400 2.400 2.250 2.250 44,093 -0.11(-4.52%)
Jan 23, 2020 2.472 2.472 2.325 2.357 51,091 -0.06(-2.42%)
Jan 22, 2020 2.520 2.520 2.415 2.415 34,779 +0.00(+0.00%)
Jan 21, 2020 2.475 2.535 2.403 2.415 51,054 -0.12(-4.73%)
Jan 17, 2020 2.505 2.535 2.352 2.535 100,373 +0.06(+2.42%)
Jan 16, 2020 2.598 2.598 2.333 2.475 67,074 -0.08(-3.23%)
Jan 15, 2020 2.610 2.692 2.462 2.558 110,609 -0.05(-2.01%)
Jan 14, 2020 2.400 2.625 2.250 2.610 113,394 +0.23(+9.78%)
Jan 13, 2020 2.659 2.700 2.252 2.377 134,818 -0.16(-6.16%)
Jan 10, 2020 3.139 3.139 1.800 2.534 347,606 -0.74(-22.52%)
Jan 09, 2020 3.840 3.840 3.150 3.270 23,936 -0.33(-9.17%)
Jan 08, 2020 3.750 4.200 3.150 3.600 125,016 +0.07(+2.08%)
Jan 07, 2020 3.750 3.900 3.378 3.526 37,441 +0.15(+4.54%)
Jan 06, 2020 3.150 3.600 3.000 3.373 68,711 +0.39(+13.13%)
Jan 03, 2020 3.000 3.413 2.982 2.982 56,266 +0.10(+3.60%)
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.