Indicators

Enservco Corpporation (NY: ENSV )

0.2100 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.4100	0.4400	0.3908	0.4400	164,241	+0.02(+5.26%)
Apr 27, 2023	0.4513	0.4513	0.3845	0.4180	271,264	-0.00(-0.48%)
Apr 26, 2023	0.4430	0.4699	0.4100	0.4200	167,010	-0.02(-4.55%)
Apr 25, 2023	0.4569	0.4800	0.4279	0.4400	140,942	-0.03(-6.88%)
Apr 24, 2023	0.4600	0.4800	0.4305	0.4725	202,555	+0.00(+1.07%)
Apr 21, 2023	0.4600	0.4950	0.4585	0.4675	170,042	+0.01(+2.07%)
Apr 20, 2023	0.4900	0.5000	0.4503	0.4580	192,841	-0.03(-5.70%)
Apr 19, 2023	0.5000	0.5452	0.4857	0.4857	371,733	-0.05(-9.55%)
Apr 18, 2023	0.5500	0.5500	0.5204	0.5370	88,467	-0.01(-2.19%)
Apr 17, 2023	0.5201	0.5500	0.5176	0.5490	192,106	-0.00(-0.18%)
Apr 14, 2023	0.5460	0.5555	0.5100	0.5500	212,675	+0.00(+0.81%)
Apr 13, 2023	0.5700	0.5750	0.5210	0.5456	648,984	-0.02(-4.23%)
Apr 12, 2023	0.5201	0.5800	0.5200	0.5697	650,771	+0.05(+8.93%)
Apr 11, 2023	0.5066	0.5495	0.4800	0.5230	361,000	+0.02(+4.60%)
Apr 10, 2023	0.5100	0.5401	0.5000	0.5000	310,202	-0.03(-4.76%)
Apr 06, 2023	0.5300	0.5300	0.4850	0.5250	541,995	-0.01(-2.40%)
Apr 05, 2023	0.5700	0.5700	0.4510	0.5379	1,274,845	-0.03(-5.63%)
Apr 04, 2023	0.6200	0.6262	0.5200	0.5700	1,499,039	-0.08(-12.31%)

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.