Skip to main content

Enservco Corpporation (NY: ENSV )

0.1934 -0.0018 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.4000 0.4155 0.3978 0.4075 105,522 +0.02(+4.35%)
Jul 28, 2023 0.3910 0.4000 0.3705 0.3905 138,419 +0.02(+4.86%)
Jul 27, 2023 0.3800 0.4025 0.3700 0.3724 230,202 -0.01(-3.27%)
Jul 26, 2023 0.4000 0.4190 0.3800 0.3850 129,566 -0.03(-6.91%)
Jul 25, 2023 0.4392 0.4392 0.3744 0.4136 317,212 -0.01(-1.41%)
Jul 24, 2023 0.4200 0.4288 0.4012 0.4195 251,671 +0.02(+5.14%)
Jul 21, 2023 0.3920 0.4170 0.3760 0.3990 435,929 +0.00(+1.01%)
Jul 20, 2023 0.4153 0.4244 0.3800 0.3950 182,225 +0.01(+1.83%)
Jul 19, 2023 0.3880 0.4065 0.3848 0.3879 175,089 -0.01(-3.02%)
Jul 18, 2023 0.4020 0.4200 0.3739 0.4000 362,627 +0.01(+1.32%)
Jul 17, 2023 0.3650 0.4000 0.3490 0.3948 319,287 +0.05(+13.45%)
Jul 14, 2023 0.3970 0.4023 0.3330 0.3480 361,991 -0.05(-12.78%)
Jul 13, 2023 0.4200 0.4288 0.3706 0.3990 354,122 +0.01(+1.53%)
Jul 12, 2023 0.3436 0.4100 0.3426 0.3930 643,631 +0.06(+18.37%)
Jul 11, 2023 0.3040 0.3593 0.2995 0.3320 356,496 +0.04(+12.16%)
Jul 10, 2023 0.2999 0.3100 0.2800 0.2960 309,111 +0.00(+0.68%)
Jul 07, 2023 0.3000 0.3099 0.2911 0.2940 345,964 -0.00(-0.34%)
Jul 06, 2023 0.3340 0.3340 0.2950 0.2950 250,374 -0.03(-7.90%)
Jul 05, 2023 0.3375 0.3399 0.3130 0.3203 118,617 +0.00(+0.13%)
Jul 03, 2023 0.3250 0.3320 0.3175 0.3199 108,180 -0.00(-0.59%)
Jun 30, 2023 0.3306 0.3433 0.3150 0.3218 222,258 -0.01(-2.46%)
Jun 29, 2023 0.3178 0.3399 0.3178 0.3299 35,857 +0.02(+5.40%)
Jun 28, 2023 0.3188 0.3328 0.3130 0.3130 172,393 +0.00(+0.00%)
Jun 27, 2023 0.3500 0.3500 0.3100 0.3130 139,713 -0.03(-7.94%)
Jun 26, 2023 0.3400 0.3475 0.3350 0.3400 74,626 +0.01(+3.03%)
Jun 23, 2023 0.3600 0.3700 0.3300 0.3300 298,996 -0.03(-7.85%)
Jun 22, 2023 0.3513 0.3775 0.3500 0.3581 121,639 -0.01(-3.48%)
Jun 21, 2023 0.3900 0.4000 0.3710 0.3710 184,154 -0.02(-4.90%)
Jun 20, 2023 0.4200 0.4200 0.3625 0.3901 180,587 +0.00(+0.28%)
Jun 16, 2023 0.3900 0.4080 0.3700 0.3890 180,390 -0.00(-0.26%)
Jun 15, 2023 0.4066 0.4100 0.3400 0.3900 229,109 -0.01(-2.50%)
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.