Indicators

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.3770	0.4050	0.3695	0.3810	60,041	-0.00(-0.81%)
Sep 28, 2023	0.3960	0.4200	0.3831	0.3841	123,334	-0.02(-4.69%)
Sep 27, 2023	0.3888	0.4200	0.3888	0.4030	227,899	+0.01(+3.41%)
Sep 26, 2023	0.3900	0.3910	0.3600	0.3897	146,223	+0.02(+4.23%)
Sep 25, 2023	0.3800	0.3900	0.3699	0.3739	66,731	-0.02(-4.13%)
Sep 22, 2023	0.4095	0.4099	0.3900	0.3900	193,089	+0.00(+0.00%)
Sep 21, 2023	0.4000	0.4200	0.3900	0.3900	104,550	-0.01(-2.74%)
Sep 20, 2023	0.4250	0.4300	0.3900	0.4010	101,146	-0.02(-4.41%)
Sep 19, 2023	0.4300	0.4300	0.4100	0.4195	136,562	+0.01(+1.80%)
Sep 18, 2023	0.4399	0.4399	0.4100	0.4121	234,712	-0.01(-3.04%)
Sep 15, 2023	0.4000	0.4300	0.3900	0.4250	172,226	+0.03(+8.70%)
Sep 14, 2023	0.3895	0.4040	0.3800	0.3910	141,004	+0.01(+2.89%)
Sep 13, 2023	0.3910	0.4099	0.3800	0.3800	47,688	-0.02(-3.92%)
Sep 12, 2023	0.3901	0.4150	0.3900	0.3955	92,635	-0.01(-1.86%)
Sep 11, 2023	0.4498	0.4498	0.3800	0.4030	149,587	-0.01(-1.71%)
Sep 08, 2023	0.3890	0.4190	0.3801	0.4100	554,258	+0.03(+7.89%)
Sep 07, 2023	0.4300	0.4300	0.3780	0.3800	114,929	-0.01(-2.56%)
Sep 06, 2023	0.4200	0.4300	0.3799	0.3900	344,686	-0.00(-0.99%)
Sep 05, 2023	0.4000	0.4100	0.3700	0.3939	493,306	+0.03(+8.21%)

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.