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

Enservco Corpporation (NY: ENSV )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Mar 31, 2020 2.010 2.010 1.650 1.756 387,904 +0.07(+3.90%)
Mar 30, 2020 1.800 2.250 1.647 1.690 554,107 +0.05(+2.83%)
Mar 27, 2020 1.380 2.520 1.275 1.644 1,380,660 +0.28(+20.84%)
Mar 26, 2020 1.472 1.472 1.305 1.361 108,567 -0.05(-3.51%)
Mar 25, 2020 1.350 1.649 1.245 1.410 241,620 +0.09(+7.18%)
Mar 24, 2020 1.377 1.377 1.233 1.315 117,804 -0.00(-0.34%)
Mar 23, 2020 1.500 1.500 1.215 1.320 153,737 -0.18(-12.00%)
Mar 20, 2020 1.440 1.611 1.355 1.500 161,126 +0.06(+4.06%)
Mar 19, 2020 1.122 1.500 1.122 1.442 180,216 +0.13(+9.83%)
Mar 18, 2020 1.607 1.607 1.147 1.312 181,066 -0.23(-14.97%)
Mar 17, 2020 1.500 1.620 1.500 1.544 122,539 -0.01(-0.68%)
Mar 16, 2020 1.766 1.770 1.515 1.554 89,919 -0.17(-9.68%)
Mar 13, 2020 1.575 1.830 1.530 1.720 163,400 +0.22(+14.59%)
Mar 12, 2020 1.350 1.724 1.350 1.502 165,836 -0.28(-15.74%)
Mar 11, 2020 1.965 1.965 1.726 1.782 90,536 -0.11(-5.71%)
Mar 10, 2020 2.010 2.010 1.808 1.890 94,427 +0.01(+0.40%)
Mar 09, 2020 1.950 1.982 1.756 1.883 202,589 -0.25(-11.56%)
Mar 06, 2020 2.250 2.295 2.100 2.128 98,046 -0.10(-4.64%)
Mar 05, 2020 2.250 2.400 2.176 2.232 140,945 +0.04(+1.85%)
Mar 04, 2020 2.212 2.415 2.025 2.192 272,169 -0.36(-14.06%)
Mar 03, 2020 2.176 2.790 2.176 2.550 549,089 +0.38(+17.65%)
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.