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

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
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, 2021 1.530 1.680 1.470 1.640 1,201,193 +0.10(+6.49%)
Jun 29, 2021 1.650 1.676 1.530 1.540 157,090 -0.11(-6.67%)
Jun 28, 2021 1.650 1.688 1.610 1.650 315,344 -0.04(-2.37%)
Jun 25, 2021 1.600 1.700 1.560 1.690 767,952 +0.10(+6.29%)
Jun 24, 2021 1.580 1.650 1.550 1.590 332,019 -0.02(-1.24%)
Jun 23, 2021 1.640 1.670 1.530 1.610 507,292 -0.02(-1.23%)
Jun 22, 2021 1.550 1.630 1.470 1.630 714,908 -0.04(-2.40%)
Jun 21, 2021 1.460 1.720 1.430 1.670 1,865,254 +0.21(+14.38%)
Jun 18, 2021 1.490 1.490 1.410 1.460 216,070 +0.04(+2.82%)
Jun 17, 2021 1.510 1.530 1.400 1.420 260,211 -0.10(-6.58%)
Jun 16, 2021 1.550 1.620 1.490 1.520 356,594 +0.02(+1.33%)
Jun 15, 2021 1.540 1.560 1.490 1.500 106,355 -0.03(-1.96%)
Jun 14, 2021 1.570 1.590 1.520 1.530 261,567 -0.06(-3.77%)
Jun 11, 2021 1.430 1.640 1.430 1.590 1,217,579 +0.17(+11.97%)
Jun 10, 2021 1.540 1.573 1.410 1.420 143,281 -0.10(-6.58%)
Jun 09, 2021 1.570 1.585 1.500 1.520 175,495 -0.03(-1.94%)
Jun 08, 2021 1.530 1.570 1.470 1.550 283,093 +0.05(+3.33%)
Jun 07, 2021 1.470 1.570 1.430 1.500 221,114 +0.03(+2.04%)
Jun 04, 2021 1.450 1.490 1.370 1.470 156,507 +0.04(+2.80%)
Jun 03, 2021 1.440 1.485 1.390 1.430 207,389 -0.04(-2.72%)
Jun 02, 2021 1.460 1.510 1.430 1.470 288,687 +0.01(+0.68%)
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.