Indicators

Enservco Corpporation (NY: ENSV )

0.2800 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.450	7.050	6.450	6.450	7,970	+0.57(+9.69%)
Jan 28, 2016	6.300	6.750	5.100	5.880	13,470	+0.33(+5.95%)
Jan 27, 2016	5.670	6.015	5.250	5.550	2,115	+0.30(+5.71%)
Jan 26, 2016	5.250	6.150	5.250	5.250	2,164	-0.30(-5.41%)
Jan 25, 2016	5.850	6.000	5.550	5.550	11,483	-0.30(-5.13%)
Jan 22, 2016	5.700	6.585	5.700	5.850	17,077	-0.15(-2.50%)
Jan 21, 2016	6.000	6.585	5.700	6.000	14,035	+0.00(+0.00%)
Jan 20, 2016	5.250	6.000	4.051	6.000	9,772	+0.75(+14.22%)
Jan 19, 2016	5.100	5.700	5.100	5.253	2,365	-0.29(-5.22%)
Jan 15, 2016	5.925	5.543	5.543	5.543	11,153	-0.95(-14.59%)
Jan 14, 2016	6.750	6.750	6.300	6.489	5,416	-0.11(-1.68%)
Jan 13, 2016	7.050	7.236	6.312	6.600	589	-0.75(-10.20%)
Jan 12, 2016	7.818	8.134	6.900	7.350	5,482	-0.46(-5.91%)
Jan 11, 2016	8.400	8.400	7.812	7.812	1,228	-0.06(-0.82%)
Jan 08, 2016	7.950	8.319	7.867	7.877	1,330	+0.18(+2.32%)
Jan 07, 2016	7.819	8.270	7.574	7.698	1,508	-0.50(-6.08%)
Jan 06, 2016	8.100	8.700	8.100	8.196	369	+0.40(+5.08%)
Jan 05, 2016	8.250	8.250	7.800	7.800	137	+0.00(+0.00%)

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.