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 (%)
Dec 31, 2021 0.9000 0.9019 0.8530 0.8530 292,495 -0.01(-0.85%)
Dec 30, 2021 0.8600 0.8984 0.8550 0.8603 185,511 -0.01(-0.78%)
Dec 29, 2021 0.9300 0.9310 0.8513 0.8671 157,683 -0.06(-6.77%)
Dec 28, 2021 0.9513 0.9800 0.9300 0.9301 78,024 -0.02(-1.70%)
Dec 27, 2021 0.9900 0.9924 0.9326 0.9462 84,571 -0.06(-6.32%)
Dec 23, 2021 0.9900 1.030 0.9001 1.010 202,350 +0.01(+1.30%)
Dec 22, 2021 0.9900 1.020 0.9700 0.9970 63,169 +0.01(+0.87%)
Dec 21, 2021 0.9900 1.020 0.9740 0.9884 81,075 -0.00(-0.16%)
Dec 20, 2021 0.9600 0.9949 0.9356 0.9900 159,266 -0.01(-0.50%)
Dec 17, 2021 0.9648 1.000 0.9339 0.9950 112,510 +0.02(+1.61%)
Dec 16, 2021 0.9500 1.000 0.9420 0.9792 32,931 +0.02(+2.01%)
Dec 15, 2021 0.9600 0.9900 0.8810 0.9599 121,102 +0.02(+2.32%)
Dec 14, 2021 0.9739 1.020 0.9300 0.9381 73,426 -0.04(-3.63%)
Dec 13, 2021 0.9929 1.020 0.9730 0.9734 51,243 -0.03(-2.66%)
Dec 10, 2021 1.010 1.060 1.000 1.000 31,142 -0.02(-1.96%)
Dec 09, 2021 1.050 1.090 1.002 1.020 70,343 -0.07(-6.42%)
Dec 08, 2021 0.9500 1.100 0.9500 1.090 195,422 +0.10(+10.32%)
Dec 07, 2021 0.9300 1.040 0.9110 0.9880 873,694 +0.05(+5.45%)
Dec 06, 2021 0.8322 0.9500 0.8322 0.9369 269,619 +0.08(+8.82%)
Dec 03, 2021 0.9110 0.9500 0.8500 0.8610 240,838 -0.09(-9.09%)
Dec 02, 2021 0.9500 0.9500 0.8201 0.9471 280,563 -0.04(-4.27%)
Dec 01, 2021 1.040 1.080 0.9650 0.9893 316,300 -0.06(-5.78%)
Nov 30, 2021 1.070 1.090 1.020 1.050 130,823 -0.04(-3.67%)
Nov 29, 2021 1.120 1.120 1.080 1.090 129,474 +0.00(+0.00%)
Nov 26, 2021 1.100 1.110 1.070 1.090 77,682 -0.05(-4.39%)
Nov 24, 2021 1.080 1.140 1.080 1.140 83,117 +0.05(+4.59%)
Nov 23, 2021 1.070 1.140 1.070 1.090 160,087 +0.04(+3.81%)
Nov 22, 2021 1.140 1.160 1.040 1.050 359,986 -0.07(-6.25%)
Nov 19, 2021 1.180 1.190 1.100 1.120 207,255 -0.07(-5.88%)
Nov 18, 2021 1.170 1.200 1.190 1.190 133,590 +0.01(+0.85%)
Nov 17, 2021 1.180 1.210 1.170 1.180 155,237 -0.01(-0.84%)
Nov 16, 2021 1.280 1.299 1.190 1.190 289,748 -0.09(-7.03%)
Nov 15, 2021 1.320 1.330 1.280 1.280 186,429 -0.05(-3.76%)
Nov 12, 2021 1.310 1.345 1.310 1.330 94,530 +0.00(+0.00%)
Nov 11, 2021 1.300 1.350 1.300 1.330 59,425 +0.00(+0.00%)
Nov 10, 2021 1.360 1.330 132,198 -0.04(-2.92%)
Nov 09, 2021 1.350 1.393 1.310 1.370 171,471 +0.00(+0.00%)
Nov 08, 2021 1.370 1.400 1.320 1.370 308,421 +0.06(+4.58%)
Nov 05, 2021 1.400 1.420 1.250 1.310 464,311 -0.06(-4.38%)
Nov 04, 2021 1.270 1.370 1.230 1.370 559,038 +0.14(+11.38%)
Nov 03, 2021 1.210 1.230 1.175 1.230 194,456 +0.05(+4.24%)
Nov 02, 2021 1.210 1.210 1.170 1.180 137,303 +0.01(+0.85%)
Nov 01, 2021 1.160 1.200 1.178 1.170 171,977 +0.01(+0.86%)
Oct 29, 2021 1.170 1.190 1.150 1.160 102,116 -0.01(-0.85%)
Oct 28, 2021 1.190 1.200 1.150 1.170 303,901 -0.04(-3.31%)
Oct 27, 2021 1.220 1.228 1.190 1.210 170,485 -0.01(-0.82%)
Oct 26, 2021 1.220 1.220 499,781 +0.03(+2.52%)
Oct 25, 2021 1.220 1.250 1.180 1.190 312,131 +0.00(+0.00%)
Oct 22, 2021 1.260 1.280 1.170 1.190 493,924 -0.08(-6.30%)
Oct 21, 2021 1.370 1.399 1.199 1.270 996,213 -0.12(-8.63%)
Oct 20, 2021 1.370 1.400 1.360 1.390 66,270 +0.03(+2.21%)
Oct 19, 2021 1.400 1.420 1.340 1.360 139,276 -0.06(-4.23%)
Oct 18, 2021 1.410 1.450 1.400 1.420 102,608 +0.01(+0.71%)
Oct 15, 2021 1.410 1.420 1.380 1.410 169,684 +0.04(+2.92%)
Oct 14, 2021 1.420 1.422 1.360 1.370 166,394 -0.05(-3.52%)
Oct 13, 2021 1.420 1.460 1.380 1.420 127,196 -0.01(-0.66%)
Oct 12, 2021 1.430 1.500 1.400 1.429 114,439 -0.00(-0.04%)
Oct 11, 2021 1.500 1.550 1.410 1.430 202,760 -0.05(-3.38%)
Oct 08, 2021 1.480 1.570 1.414 1.480 304,952 -0.03(-1.99%)
Oct 07, 2021 1.410 1.540 1.410 1.510 454,384 +0.10(+7.09%)
Oct 06, 2021 1.520 1.540 1.350 1.410 556,733 -0.17(-10.76%)
Oct 05, 2021 1.800 1.840 1.510 1.580 1,684,117 -0.11(-6.51%)
Oct 04, 2021 1.450 1.820 1.450 1.690 3,733,786 +0.22(+14.97%)
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.