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

Enservco Corpporation (NY: ENSV )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.2200 0.2210 0.2060 0.2120 241,152 -0.01(-2.75%)
Jan 30, 2024 0.1926 0.2190 0.1926 0.2180 259,564 +0.03(+14.74%)
Jan 29, 2024 0.1810 0.1900 0.1800 0.1900 71,513 +0.00(+1.60%)
Jan 26, 2024 0.1914 0.1914 0.1861 0.1870 65,906 +0.00(+0.54%)
Jan 25, 2024 0.1850 0.1890 0.1850 0.1860 97,753 -0.00(-0.91%)
Jan 24, 2024 0.1851 0.1890 0.1851 0.1877 72,037 +0.01(+2.74%)
Jan 23, 2024 0.1770 0.1895 0.1770 0.1827 134,328 +0.00(+1.50%)
Jan 22, 2024 0.1900 0.1900 0.1734 0.1800 182,356 -0.01(-5.11%)
Jan 19, 2024 0.1890 0.1900 0.1796 0.1897 185,666 +0.00(+2.54%)
Jan 18, 2024 0.1900 0.1900 0.1707 0.1850 238,484 +0.00(+0.87%)
Jan 17, 2024 0.1867 0.2068 0.1751 0.1834 501,555 -0.00(-1.82%)
Jan 16, 2024 0.2184 0.2200 0.1820 0.1868 910,529 -0.03(-12.34%)
Jan 12, 2024 0.2228 0.2240 0.2000 0.2131 238,937 -0.01(-3.14%)
Jan 11, 2024 0.2300 0.2300 0.2190 0.2200 102,240 -0.01(-4.14%)
Jan 10, 2024 0.2256 0.2310 0.2239 0.2295 150,637 +0.00(+0.39%)
Jan 09, 2024 0.2195 0.2300 0.2115 0.2286 376,200 +0.00(+1.20%)
Jan 08, 2024 0.2510 0.2520 0.2115 0.2259 468,612 -0.02(-8.62%)
Jan 05, 2024 0.2452 0.2576 0.2451 0.2472 181,813 +0.01(+2.57%)
Jan 04, 2024 0.2515 0.2598 0.2344 0.2410 407,840 -0.01(-5.08%)
Jan 03, 2024 0.2640 0.2666 0.2433 0.2539 85,409 -0.01(-2.20%)
Jan 02, 2024 0.2600 0.2666 0.2514 0.2596 118,325 +0.01(+3.02%)
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%)
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.