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

Enservco Corpporation (NY: ENSV )

0.2300 -0.0112 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 0.3500 0.3700 0.3411 0.3560 85,565 +0.01(+3.16%)
May 30, 2023 0.3600 0.3700 0.3330 0.3451 455,186 +0.01(+1.50%)
May 26, 2023 0.3600 0.3800 0.3400 0.3400 134,493 -0.02(-5.56%)
May 25, 2023 0.3900 0.3950 0.3312 0.3600 269,401 -0.03(-7.98%)
May 24, 2023 0.4000 0.4098 0.3810 0.3912 122,655 -0.02(-4.54%)
May 23, 2023 0.4093 0.4290 0.3851 0.4098 116,475 -0.01(-1.59%)
May 22, 2023 0.3900 0.4230 0.3700 0.4164 210,374 +0.00(+0.97%)
May 19, 2023 0.4000 0.4600 0.3901 0.4124 825,134 +0.02(+4.70%)
May 18, 2023 0.3800 0.3979 0.3700 0.3939 312,378 +0.02(+4.10%)
May 17, 2023 0.3800 0.3900 0.3500 0.3784 211,242 +0.02(+5.11%)
May 16, 2023 0.3500 0.3700 0.3500 0.3600 180,783 +0.01(+3.60%)
May 15, 2023 0.3476 0.3498 0.3010 0.3475 169,436 +0.01(+2.27%)
May 12, 2023 0.3476 0.3599 0.3300 0.3398 155,628 +0.01(+2.94%)
May 11, 2023 0.3673 0.3673 0.3200 0.3301 188,736 -0.02(-6.35%)
May 10, 2023 0.3738 0.3738 0.3032 0.3525 419,511 -0.02(-4.73%)
May 09, 2023 0.3980 0.3980 0.3303 0.3700 521,753 -0.03(-7.50%)
May 08, 2023 0.4057 0.4099 0.3900 0.4000 272,663 -0.01(-1.28%)
May 05, 2023 0.4000 0.4099 0.3800 0.4052 209,460 +0.01(+2.84%)
May 04, 2023 0.4009 0.4189 0.3900 0.3940 140,305 -0.01(-1.72%)
May 03, 2023 0.4300 0.4300 0.4000 0.4009 68,354 -0.01(-2.17%)
May 02, 2023 0.4314 0.4342 0.3800 0.4098 204,415 -0.01(-1.37%)
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.