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

Enservco Corpporation (NY: ENSV )

0.2760 +0.0145 (+5.54%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 0.5900 0.5999 0.5765 0.5899 236,050 -0.01(-1.68%)
Feb 27, 2023 0.6600 0.6600 0.5650 0.6000 429,415 -0.03(-4.61%)
Feb 24, 2023 0.6200 0.6300 0.5473 0.6290 484,439 +0.04(+6.61%)
Feb 23, 2023 0.7000 0.7000 0.5411 0.5900 1,036,052 -0.26(-30.24%)
Feb 22, 2023 0.8700 0.8700 0.8000 0.8457 122,568 -0.00(-0.49%)
Feb 21, 2023 0.9315 0.9600 0.7700 0.8499 214,649 -0.13(-12.89%)
Feb 17, 2023 0.9700 0.9801 0.9400 0.9757 75,956 -0.00(-0.43%)
Feb 16, 2023 0.9500 0.9800 0.9401 0.9799 109,140 +0.00(+0.44%)
Feb 15, 2023 1.050 1.050 0.9000 0.9756 438,304 -0.07(-7.09%)
Feb 14, 2023 1.030 1.100 1.030 1.050 153,247 -0.00(-0.47%)
Feb 13, 2023 1.020 1.110 1.020 1.055 264,860 -0.05(-4.09%)
Feb 10, 2023 1.070 1.110 1.050 1.100 139,436 +0.06(+5.77%)
Feb 09, 2023 1.100 1.139 1.040 1.040 104,367 -0.08(-7.14%)
Feb 08, 2023 1.150 1.170 1.120 1.120 155,365 -0.01(-0.88%)
Feb 07, 2023 1.270 1.295 0.9500 1.130 887,382 -0.15(-11.72%)
Feb 06, 2023 1.320 1.350 1.280 1.280 110,432 -0.03(-2.29%)
Feb 03, 2023 1.320 1.381 1.310 1.310 104,811 -0.03(-2.24%)
Feb 02, 2023 1.410 1.420 1.310 1.340 134,989 -0.05(-3.60%)
Feb 01, 2023 1.310 1.420 1.250 1.390 203,973 +0.12(+9.45%)
Jan 31, 2023 1.300 1.320 1.240 1.270 113,931 -0.04(-3.05%)
Jan 30, 2023 1.330 1.390 1.300 1.310 80,670 -0.04(-3.09%)
Jan 27, 2023 1.360 1.369 1.310 1.352 78,723 -0.01(-0.60%)
Jan 26, 2023 1.390 1.450 1.240 1.360 192,803 -0.01(-0.73%)
Jan 25, 2023 1.370 1.400 1.330 1.370 45,803 +0.01(+0.74%)
Jan 24, 2023 1.390 1.430 1.350 1.360 83,785 -0.04(-2.86%)
Jan 23, 2023 1.450 1.450 1.350 1.400 81,778 +0.01(+0.72%)
Jan 20, 2023 1.360 1.430 1.350 1.390 104,043 +0.03(+2.21%)
Jan 19, 2023 1.450 1.450 1.330 1.360 155,784 -0.03(-2.51%)
Jan 18, 2023 1.550 1.650 1.330 1.395 557,954 -0.27(-16.47%)
Jan 17, 2023 1.680 1.750 1.630 1.670 108,508 +0.07(+4.37%)
Jan 13, 2023 1.630 1.700 1.580 1.600 104,385 -0.03(-1.84%)
Jan 12, 2023 1.570 1.710 1.540 1.630 158,285 +0.06(+3.82%)
Jan 11, 2023 1.510 1.624 1.510 1.570 62,181 +0.02(+1.29%)
Jan 10, 2023 1.630 1.653 1.530 1.550 49,861 -0.07(-4.32%)
Jan 09, 2023 1.640 1.685 1.580 1.620 109,888 +0.01(+0.62%)
Jan 06, 2023 1.540 1.690 1.540 1.610 145,609 +0.07(+4.55%)
Jan 05, 2023 1.520 1.600 1.480 1.540 103,811 -0.01(-0.65%)
Jan 04, 2023 1.480 1.580 1.473 1.550 99,716 +0.03(+1.97%)
Jan 03, 2023 1.650 1.660 1.480 1.520 183,650 -0.11(-6.75%)
Dec 30, 2022 1.620 1.660 1.570 1.630 88,385 +0.05(+3.16%)
Dec 29, 2022 1.580 1.660 1.540 1.580 239,447 -0.03(-1.86%)
Dec 28, 2022 1.750 1.750 1.600 1.610 83,227 -0.14(-8.00%)
Dec 27, 2022 1.910 1.910 1.710 1.750 194,849 -0.15(-7.89%)
Dec 23, 2022 1.710 1.910 1.708 1.900 137,243 +0.25(+15.15%)
Dec 22, 2022 1.850 1.850 1.610 1.650 139,752 -0.10(-5.71%)
Dec 21, 2022 1.820 1.929 1.720 1.750 76,161 -0.03(-1.69%)
Dec 20, 2022 1.670 1.820 1.670 1.780 32,739 +0.10(+5.95%)
Dec 19, 2022 1.850 1.930 1.670 1.680 197,410 -0.13(-7.18%)
Dec 16, 2022 1.950 2.145 1.750 1.810 310,884 -0.38(-17.35%)
Dec 15, 2022 2.180 2.250 2.070 2.190 162,442 -0.05(-2.23%)
Dec 14, 2022 2.440 2.450 2.150 2.240 166,265 -0.02(-0.88%)
Dec 13, 2022 2.100 2.350 2.045 2.260 271,199 +0.24(+11.88%)
Dec 12, 2022 1.950 2.133 1.950 2.020 106,870 +0.05(+2.56%)
Dec 09, 2022 2.000 2.100 1.930 1.970 92,547 -0.04(-2.01%)
Dec 08, 2022 2.070 2.135 1.970 2.010 94,312 -0.03(-1.47%)
Dec 07, 2022 1.930 2.120 1.900 2.040 197,380 +0.08(+4.08%)
Dec 06, 2022 2.170 2.220 1.910 1.960 304,135 -0.24(-10.91%)
Dec 05, 2022 2.330 2.400 2.140 2.200 137,792 -0.16(-6.78%)
Dec 02, 2022 2.220 2.450 2.220 2.360 141,191 -0.02(-0.84%)
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.