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: 4:10 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 (%)
Aug 31, 2023 0.3300 0.3501 0.3230 0.3230 56,793 -0.02(-5.00%)
Aug 30, 2023 0.3600 0.3600 0.3278 0.3400 81,893 +0.00(+0.00%)
Aug 29, 2023 0.3557 0.3557 0.3306 0.3400 61,626 +0.00(+0.59%)
Aug 28, 2023 0.3200 0.3399 0.3200 0.3380 73,211 +0.02(+5.96%)
Aug 25, 2023 0.3200 0.3200 0.3010 0.3190 50,368 +0.00(+0.31%)
Aug 24, 2023 0.3105 0.3199 0.3000 0.3180 57,480 -0.00(-0.56%)
Aug 23, 2023 0.3073 0.3200 0.2900 0.3198 116,675 +0.02(+6.25%)
Aug 22, 2023 0.3106 0.3113 0.2900 0.3010 187,288 -0.01(-3.31%)
Aug 21, 2023 0.3199 0.3199 0.3051 0.3113 151,570 +0.00(+0.00%)
Aug 18, 2023 0.3360 0.3360 0.3099 0.3113 140,087 -0.00(-0.54%)
Aug 17, 2023 0.3100 0.3218 0.3000 0.3130 175,440 +0.00(+0.94%)
Aug 16, 2023 0.3599 0.3599 0.3096 0.3101 217,862 -0.03(-8.61%)
Aug 15, 2023 0.3300 0.3570 0.3300 0.3393 48,005 -0.01(-3.06%)
Aug 14, 2023 0.3500 0.3650 0.3300 0.3500 120,862 -0.01(-3.31%)
Aug 11, 2023 0.3500 0.3698 0.3400 0.3620 88,121 +0.00(+1.12%)
Aug 10, 2023 0.3608 0.3799 0.3325 0.3580 251,382 -0.01(-1.68%)
Aug 09, 2023 0.3602 0.3810 0.3550 0.3641 221,840 -0.01(-3.01%)
Aug 08, 2023 0.3880 0.3880 0.3700 0.3754 142,069 +0.01(+1.46%)
Aug 07, 2023 0.3984 0.4000 0.3700 0.3700 97,719 -0.02(-4.84%)
Aug 04, 2023 0.4151 0.4151 0.3481 0.3888 224,483 -0.01(-3.24%)
Aug 03, 2023 0.4078 0.4355 0.4001 0.4018 209,493 -0.01(-1.28%)
Aug 02, 2023 0.3905 0.4190 0.3905 0.4070 95,228 +0.01(+1.75%)
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.