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 (%)
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(-1.96%)
Jun 14, 2023 0.4400 0.4400 0.3710 0.3978 298,308 -0.02(-4.14%)
Jun 13, 2023 0.4177 0.4300 0.4050 0.4150 146,598 -0.01(-1.19%)
Jun 12, 2023 0.4000 0.4297 0.4000 0.4200 178,747 +0.02(+4.37%)
Jun 09, 2023 0.4300 0.4300 0.3930 0.4024 196,041 -0.01(-2.59%)
Jun 08, 2023 0.4036 0.4318 0.4020 0.4131 190,783 -0.00(-0.02%)
Jun 07, 2023 0.4600 0.4600 0.3800 0.4132 555,943 +0.00(+0.76%)
Jun 06, 2023 0.3700 0.4239 0.3692 0.4101 351,502 +0.04(+12.23%)
Jun 05, 2023 0.3900 0.4000 0.3520 0.3654 548,213 -0.01(-3.61%)
Jun 02, 2023 0.3435 0.3875 0.3435 0.3791 121,552 +0.03(+7.70%)
Jun 01, 2023 0.3683 0.3749 0.3500 0.3520 281,861 -0.00(-1.12%)
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%)
May 01, 2023 0.4268 0.4400 0.4121 0.4155 97,052 -0.02(-5.57%)
Apr 28, 2023 0.4100 0.4400 0.3908 0.4400 164,241 +0.02(+5.26%)
Apr 27, 2023 0.4513 0.4513 0.3845 0.4180 271,264 -0.00(-0.48%)
Apr 26, 2023 0.4430 0.4699 0.4100 0.4200 167,010 -0.02(-4.55%)
Apr 25, 2023 0.4569 0.4800 0.4279 0.4400 140,942 -0.03(-6.88%)
Apr 24, 2023 0.4600 0.4800 0.4305 0.4725 202,555 +0.00(+1.07%)
Apr 21, 2023 0.4600 0.4950 0.4585 0.4675 170,042 +0.01(+2.07%)
Apr 20, 2023 0.4900 0.5000 0.4503 0.4580 192,841 -0.03(-5.70%)
Apr 19, 2023 0.5000 0.5452 0.4857 0.4857 371,733 -0.05(-9.55%)
Apr 18, 2023 0.5500 0.5500 0.5204 0.5370 88,467 -0.01(-2.19%)
Apr 17, 2023 0.5201 0.5500 0.5176 0.5490 192,106 -0.00(-0.18%)
Apr 14, 2023 0.5460 0.5555 0.5100 0.5500 212,675 +0.00(+0.81%)
Apr 13, 2023 0.5700 0.5750 0.5210 0.5456 648,984 -0.02(-4.23%)
Apr 12, 2023 0.5201 0.5800 0.5200 0.5697 650,771 +0.05(+8.93%)
Apr 11, 2023 0.5066 0.5495 0.4800 0.5230 361,000 +0.02(+4.60%)
Apr 10, 2023 0.5100 0.5401 0.5000 0.5000 310,202 -0.03(-4.76%)
Apr 06, 2023 0.5300 0.5300 0.4850 0.5250 541,995 -0.01(-2.40%)
Apr 05, 2023 0.5700 0.5700 0.4510 0.5379 1,274,845 -0.03(-5.63%)
Apr 04, 2023 0.6200 0.6262 0.5200 0.5700 1,499,039 -0.08(-12.31%)
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.