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: 4:10 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 29, 2023 0.2700 0.2700 0.2500 0.2520 158,561 -0.01(-3.26%)
Dec 28, 2023 0.2700 0.2746 0.2400 0.2605 311,847 -0.00(-1.51%)
Dec 27, 2023 0.2500 0.2666 0.2450 0.2645 388,549 -0.00(-1.08%)
Dec 26, 2023 0.2700 0.2700 0.2511 0.2674 194,236 +0.00(+0.91%)
Dec 22, 2023 0.2680 0.2680 0.2564 0.2650 84,953 +0.01(+2.71%)
Dec 21, 2023 0.2710 0.2765 0.2548 0.2580 423,319 -0.02(-6.18%)
Dec 20, 2023 0.2800 0.2940 0.2660 0.2750 269,532 -0.01(-2.03%)
Dec 19, 2023 0.2850 0.2850 0.2752 0.2807 110,909 +0.00(+0.61%)
Dec 18, 2023 0.2790 0.2900 0.2709 0.2790 134,019 +0.01(+4.93%)
Dec 15, 2023 0.2770 0.2850 0.2659 0.2659 86,533 -0.01(-2.39%)
Dec 14, 2023 0.2602 0.2840 0.2600 0.2724 170,134 +0.01(+4.77%)
Dec 13, 2023 0.2880 0.2894 0.2600 0.2600 185,996 -0.01(-5.32%)
Dec 12, 2023 0.3000 0.2997 0.2600 0.2746 325,119 -0.02(-7.85%)
Dec 11, 2023 0.3099 0.3200 0.2937 0.2980 201,908 -0.02(-5.16%)
Dec 08, 2023 0.3010 0.3190 0.3000 0.3142 121,204 +0.01(+4.77%)
Dec 07, 2023 0.3000 0.3000 0.2950 0.2999 46,974 +0.00(+0.17%)
Dec 06, 2023 0.3150 0.3240 0.2830 0.2994 364,518 -0.02(-4.92%)
Dec 05, 2023 0.3178 0.3248 0.3015 0.3149 108,168 +0.00(+0.61%)
Dec 04, 2023 0.3088 0.3253 0.3061 0.3130 77,365 -0.01(-1.67%)
Dec 01, 2023 0.3202 0.3312 0.3020 0.3183 184,060 +0.01(+1.69%)
Nov 30, 2023 0.3300 0.3346 0.3050 0.3130 168,817 -0.01(-4.54%)
Nov 29, 2023 0.3400 0.3400 0.3267 0.3279 50,645 +0.00(+1.33%)
Nov 28, 2023 0.3300 0.3455 0.3236 0.3236 98,078 -0.01(-1.94%)
Nov 27, 2023 0.3200 0.3468 0.3101 0.3300 86,193 -0.01(-1.96%)
Nov 24, 2023 0.3400 0.3642 0.3330 0.3366 55,879 -0.00(-1.03%)
Nov 22, 2023 0.3660 0.3660 0.3400 0.3401 96,478 -0.02(-5.53%)
Nov 21, 2023 0.3658 0.3670 0.3525 0.3600 124,075 -0.00(-0.44%)
Nov 20, 2023 0.3730 0.3730 0.3501 0.3616 68,635 +0.01(+3.28%)
Nov 17, 2023 0.3375 0.3550 0.3301 0.3501 113,944 +0.02(+6.09%)
Nov 16, 2023 0.3211 0.3588 0.3200 0.3300 66,450 -0.01(-2.97%)
Nov 15, 2023 0.3700 0.3750 0.3350 0.3401 124,307 -0.01(-1.96%)
Nov 14, 2023 0.3462 0.3600 0.3431 0.3469 101,998 -0.01(-2.45%)
Nov 13, 2023 0.3446 0.3598 0.3351 0.3556 49,255 +0.01(+3.10%)
Nov 10, 2023 0.3302 0.3670 0.3301 0.3449 210,529 +0.01(+3.57%)
Nov 09, 2023 0.3383 0.3383 0.3200 0.3330 137,599 +0.00(+1.49%)
Nov 08, 2023 0.3240 0.3398 0.3200 0.3281 146,669 -0.00(-1.47%)
Nov 07, 2023 0.3617 0.3617 0.3200 0.3330 258,417 -0.03(-7.53%)
Nov 06, 2023 0.3610 0.3699 0.3600 0.3601 95,330 -0.01(-3.20%)
Nov 03, 2023 0.3787 0.3890 0.3601 0.3720 211,278 -0.01(-2.87%)
Nov 02, 2023 0.3821 0.4000 0.3700 0.3830 254,862 -0.01(-1.79%)
Nov 01, 2023 0.4012 0.4050 0.3823 0.3900 64,532 -0.01(-2.48%)
Oct 31, 2023 0.3900 0.4050 0.3766 0.3999 264,026 +0.00(+1.24%)
Oct 30, 2023 0.4139 0.4200 0.3738 0.3950 348,179 -0.02(-5.95%)
Oct 27, 2023 0.3900 0.4288 0.3744 0.4200 518,161 +0.03(+7.69%)
Oct 26, 2023 0.3935 0.3950 0.3700 0.3900 121,799 +0.00(+0.26%)
Oct 25, 2023 0.4080 0.4090 0.3800 0.3890 147,689 -0.02(-4.89%)
Oct 24, 2023 0.4101 0.4290 0.3822 0.4090 240,146 -0.01(-1.35%)
Oct 23, 2023 0.4392 0.4400 0.4100 0.4146 311,150 -0.03(-6.54%)
Oct 20, 2023 0.4535 0.4620 0.4042 0.4436 787,133 +0.04(+9.77%)
Oct 19, 2023 0.4508 0.4508 0.3103 0.4041 1,404,968 -0.05(-10.22%)
Oct 18, 2023 0.4100 0.4957 0.3931 0.4501 2,688,723 +0.06(+15.12%)
Oct 17, 2023 0.3740 0.3998 0.3684 0.3910 426,379 +0.01(+2.06%)
Oct 16, 2023 0.4018 0.4200 0.3831 0.3831 553,191 -0.02(-4.73%)
Oct 13, 2023 0.3490 0.4079 0.3400 0.4021 771,018 +0.06(+18.26%)
Oct 12, 2023 0.3450 0.3600 0.3366 0.3400 156,586 -0.00(-1.45%)
Oct 11, 2023 0.3600 0.3748 0.3450 0.3450 153,714 -0.04(-9.92%)
Oct 10, 2023 0.3980 0.4090 0.3629 0.3830 334,349 -0.01(-2.30%)
Oct 09, 2023 0.3700 0.4200 0.3666 0.3920 1,670,609 +0.06(+18.75%)
Oct 06, 2023 0.3304 0.3698 0.3100 0.3301 214,115 -0.00(-1.05%)
Oct 05, 2023 0.3263 0.3570 0.3263 0.3336 79,353 -0.01(-2.17%)
Oct 04, 2023 0.3460 0.3520 0.3188 0.3410 373,116 +0.01(+1.79%)
Oct 03, 2023 0.3525 0.3794 0.3350 0.3350 114,171 -0.03(-9.46%)
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.