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

Enservco Corpporation (NY: ENSV )

0.2620 +0.0015 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 0.9000 0.9019 0.8530 0.8530 292,495 -0.01(-0.85%)
Dec 30, 2021 0.8600 0.8984 0.8550 0.8603 185,511 -0.01(-0.78%)
Dec 29, 2021 0.9300 0.9310 0.8513 0.8671 157,683 -0.06(-6.77%)
Dec 28, 2021 0.9513 0.9800 0.9300 0.9301 78,024 -0.02(-1.70%)
Dec 27, 2021 0.9900 0.9924 0.9326 0.9462 84,571 -0.06(-6.32%)
Dec 23, 2021 0.9900 1.030 0.9001 1.010 202,350 +0.01(+1.30%)
Dec 22, 2021 0.9900 1.020 0.9700 0.9970 63,169 +0.01(+0.87%)
Dec 21, 2021 0.9900 1.020 0.9740 0.9884 81,075 -0.00(-0.16%)
Dec 20, 2021 0.9600 0.9949 0.9356 0.9900 159,266 -0.01(-0.50%)
Dec 17, 2021 0.9648 1.000 0.9339 0.9950 112,510 +0.02(+1.61%)
Dec 16, 2021 0.9500 1.000 0.9420 0.9792 32,931 +0.02(+2.01%)
Dec 15, 2021 0.9600 0.9900 0.8810 0.9599 121,102 +0.02(+2.32%)
Dec 14, 2021 0.9739 1.020 0.9300 0.9381 73,426 -0.04(-3.63%)
Dec 13, 2021 0.9929 1.020 0.9730 0.9734 51,243 -0.03(-2.66%)
Dec 10, 2021 1.010 1.060 1.000 1.000 31,142 -0.02(-1.96%)
Dec 09, 2021 1.050 1.090 1.002 1.020 70,343 -0.07(-6.42%)
Dec 08, 2021 0.9500 1.100 0.9500 1.090 195,422 +0.10(+10.32%)
Dec 07, 2021 0.9300 1.040 0.9110 0.9880 873,694 +0.05(+5.45%)
Dec 06, 2021 0.8322 0.9500 0.8322 0.9369 269,619 +0.08(+8.82%)
Dec 03, 2021 0.9110 0.9500 0.8500 0.8610 240,838 -0.09(-9.09%)
Dec 02, 2021 0.9500 0.9500 0.8201 0.9471 280,563 -0.04(-4.27%)
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.