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

Enservco Corpporation (NY: ENSV )

0.2835 -0.0466 (-14.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Feb 28, 2022 1.060 1.130 0.9550 1.080 3,846,370 +0.03(+2.86%)
Feb 25, 2022 0.9700 1.060 0.8300 1.050 4,478,554 +0.03(+2.94%)
Feb 24, 2022 1.000 1.280 0.8811 1.020 35,378,600 +0.18(+22.11%)
Feb 23, 2022 0.6100 1.080 0.6002 0.8353 21,773,616 +0.25(+42.79%)
Feb 22, 2022 0.5500 0.6338 0.5539 0.5850 836,216 +0.02(+3.94%)
Feb 18, 2022 0.5628 0 -0.03(-4.61%)
Feb 17, 2022 0.6320 0.6699 0.5675 0.5900 344,058 -0.04(-6.44%)
Feb 16, 2022 0.6300 0.6700 0.6240 0.6306 74,743 -0.00(-0.66%)
Feb 15, 2022 0.6200 0.6630 0.6100 0.6348 117,464 +0.00(+0.76%)
Feb 14, 2022 0.6300 0.6490 0.6119 0.6300 191,744 +0.00(+0.00%)
Feb 11, 2022 0.6100 0.6394 0.6020 0.6300 454,214 +0.03(+5.00%)
Feb 10, 2022 0.6173 0.6200 0.5741 0.6000 254,127 -0.03(-4.46%)
Feb 09, 2022 0.6091 0.6300 0.6000 0.6280 292,128 +0.02(+4.13%)
Feb 08, 2022 0.6200 0.6629 0.6031 0.6031 197,957 -0.02(-3.92%)
Feb 07, 2022 0.6274 0.6510 0.6133 0.6277 76,290 -0.01(-0.82%)
Feb 04, 2022 0.6300 0.6650 0.6290 0.6329 544,483 -0.01(-1.16%)
Feb 03, 2022 0.6595 0.6709 0.6403 258,694 -0.02(-2.98%)
Feb 02, 2022 0.6709 0.7000 0.6410 0.6600 311,136 +0.01(+1.23%)
Feb 01, 2022 0.6700 0.6950 0.6330 0.6520 350,826 -0.02(-3.08%)
Jan 31, 2022 0.6500 0.7200 0.6727 460,674 +0.02(+3.49%)
Jan 28, 2022 0.6500 0.8361 0.6000 0.6500 2,858,049 +0.06(+10.92%)
Jan 27, 2022 0.6700 0.7400 0.5860 0.5860 294,674 -0.11(-16.33%)
Jan 26, 2022 0.7125 0.7615 0.6900 0.7004 158,970 +0.00(+0.04%)
Jan 25, 2022 0.6600 0.7898 0.6189 0.7001 88,732 +0.04(+6.14%)
Jan 24, 2022 0.6450 0.6999 0.5700 0.6596 318,803 -0.01(-1.55%)
Jan 21, 2022 0.7591 0.7662 0.6506 0.6700 179,961 -0.06(-7.90%)
Jan 20, 2022 0.7760 0.8300 0.7211 0.7275 263,406 -0.07(-9.06%)
Jan 19, 2022 0.8100 0.8300 0.7615 0.8000 112,390 +0.02(+2.81%)
Jan 18, 2022 0.7800 0.8390 0.7617 0.7781 168,916 -0.01(-1.27%)
Jan 14, 2022 0.7881 0 -0.04(-4.75%)
Jan 13, 2022 0.8600 0.9150 0.8274 0.8274 177,487 -0.04(-4.94%)
Jan 12, 2022 0.8700 0.9500 0.8700 0.8704 157,861 -0.00(-0.41%)
Jan 11, 2022 0.8501 0.9200 0.8500 0.8740 123,383 +0.01(+1.66%)
Jan 10, 2022 0.8850 0.9161 0.8500 0.8597 206,979 -0.03(-2.86%)
Jan 07, 2022 0.9140 0.9176 0.8700 0.8850 42,599 -0.03(-2.75%)
Jan 06, 2022 0.8861 0.9200 0.8485 0.9100 152,484 +0.03(+3.72%)
Jan 05, 2022 0.9091 0.9249 0.8700 0.8774 63,846 -0.03(-3.58%)
Jan 04, 2022 0.8800 0.9278 0.8605 0.9100 112,186 -0.00(-0.02%)
Jan 03, 2022 0.8543 0.9499 0.8500 0.9102 157,426 +0.06(+6.71%)
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.