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

Enservco Corpporation (NY: ENSV )

0.2670 +0.0050 (+1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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, 2020 2.700 2.700 2.565 2.587 96,131 -0.16(-5.69%)
Jun 29, 2020 2.925 2.925 2.628 2.744 142,872 +0.08(+2.87%)
Jun 26, 2020 2.895 2.895 2.625 2.667 150,866 -0.18(-6.42%)
Jun 25, 2020 2.700 2.850 2.700 2.850 211,250 -0.07(-2.31%)
Jun 24, 2020 3.000 3.038 2.805 2.917 289,233 -0.35(-10.66%)
Jun 23, 2020 3.147 3.900 3.060 3.265 1,448,746 +0.27(+8.85%)
Jun 22, 2020 3.000 3.000 2.850 3.000 260,816 +0.07(+2.46%)
Jun 19, 2020 3.000 3.002 2.716 2.928 189,493 +0.02(+0.72%)
Jun 18, 2020 3.000 3.000 2.861 2.907 101,073 -0.02(-0.56%)
Jun 17, 2020 2.880 3.000 2.850 2.924 128,646 -0.12(-3.80%)
Jun 16, 2020 3.265 3.291 2.964 3.039 325,987 +0.08(+2.53%)
Jun 15, 2020 2.745 3.522 2.700 2.964 629,276 +0.05(+1.70%)
Jun 12, 2020 2.850 3.105 2.792 2.914 248,633 -0.07(-2.36%)
Jun 11, 2020 2.706 3.111 2.700 2.985 273,030 -0.17(-5.24%)
Jun 10, 2020 3.300 3.300 2.850 3.150 410,843 -0.30(-8.70%)
Jun 09, 2020 3.600 3.600 3.315 3.450 443,066 -0.75(-17.86%)
Jun 08, 2020 4.162 4.500 3.600 4.200 1,886,560 +0.83(+24.44%)
Jun 05, 2020 2.685 3.592 2.584 3.375 2,008,286 +0.83(+32.43%)
Jun 04, 2020 2.535 2.625 2.326 2.549 411,726 +0.08(+3.41%)
Jun 03, 2020 2.619 2.623 2.430 2.465 269,831 -0.24(-8.72%)
Jun 02, 2020 2.625 2.850 2.450 2.700 815,891 +0.41(+17.80%)
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.