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

Enservco Corpporation (NY: ENSV )

0.2615 -0.0220 (-7.76%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.3300 0.3346 0.3050 0.3130 168,817 -0.01(-4.54%)
Nov 29, 2023 0.3400 0.3400 0.3267 0.3279 50,645 +0.00(+1.33%)
Nov 28, 2023 0.3300 0.3455 0.3236 0.3236 98,078 -0.01(-1.94%)
Nov 27, 2023 0.3200 0.3468 0.3101 0.3300 86,193 -0.01(-1.96%)
Nov 24, 2023 0.3400 0.3642 0.3330 0.3366 55,879 -0.00(-1.03%)
Nov 22, 2023 0.3660 0.3660 0.3400 0.3401 96,478 -0.02(-5.53%)
Nov 21, 2023 0.3658 0.3670 0.3525 0.3600 124,075 -0.00(-0.44%)
Nov 20, 2023 0.3730 0.3730 0.3501 0.3616 68,635 +0.01(+3.28%)
Nov 17, 2023 0.3375 0.3550 0.3301 0.3501 113,944 +0.02(+6.09%)
Nov 16, 2023 0.3211 0.3588 0.3200 0.3300 66,450 -0.01(-2.97%)
Nov 15, 2023 0.3700 0.3750 0.3350 0.3401 124,307 -0.01(-1.96%)
Nov 14, 2023 0.3462 0.3600 0.3431 0.3469 101,998 -0.01(-2.45%)
Nov 13, 2023 0.3446 0.3598 0.3351 0.3556 49,255 +0.01(+3.10%)
Nov 10, 2023 0.3302 0.3670 0.3301 0.3449 210,529 +0.01(+3.57%)
Nov 09, 2023 0.3383 0.3383 0.3200 0.3330 137,599 +0.00(+1.49%)
Nov 08, 2023 0.3240 0.3398 0.3200 0.3281 146,669 -0.00(-1.47%)
Nov 07, 2023 0.3617 0.3617 0.3200 0.3330 258,417 -0.03(-7.53%)
Nov 06, 2023 0.3610 0.3699 0.3600 0.3601 95,330 -0.01(-3.20%)
Nov 03, 2023 0.3787 0.3890 0.3601 0.3720 211,278 -0.01(-2.87%)
Nov 02, 2023 0.3821 0.4000 0.3700 0.3830 254,862 -0.01(-1.79%)
Nov 01, 2023 0.4012 0.4050 0.3823 0.3900 64,532 -0.01(-2.48%)
Oct 31, 2023 0.3900 0.4050 0.3766 0.3999 264,026 +0.00(+1.24%)
Oct 30, 2023 0.4139 0.4200 0.3738 0.3950 348,179 -0.02(-5.95%)
Oct 27, 2023 0.3900 0.4288 0.3744 0.4200 518,161 +0.03(+7.69%)
Oct 26, 2023 0.3935 0.3950 0.3700 0.3900 121,799 +0.00(+0.26%)
Oct 25, 2023 0.4080 0.4090 0.3800 0.3890 147,689 -0.02(-4.89%)
Oct 24, 2023 0.4101 0.4290 0.3822 0.4090 240,146 -0.01(-1.35%)
Oct 23, 2023 0.4392 0.4400 0.4100 0.4146 311,150 -0.03(-6.54%)
Oct 20, 2023 0.4535 0.4620 0.4042 0.4436 787,133 +0.04(+9.77%)
Oct 19, 2023 0.4508 0.4508 0.3103 0.4041 1,404,968 -0.05(-10.22%)
Oct 18, 2023 0.4100 0.4957 0.3931 0.4501 2,688,723 +0.06(+15.12%)
Oct 17, 2023 0.3740 0.3998 0.3684 0.3910 426,379 +0.01(+2.06%)
Oct 16, 2023 0.4018 0.4200 0.3831 0.3831 553,191 -0.02(-4.73%)
Oct 13, 2023 0.3490 0.4079 0.3400 0.4021 771,018 +0.06(+18.26%)
Oct 12, 2023 0.3450 0.3600 0.3366 0.3400 156,586 -0.00(-1.45%)
Oct 11, 2023 0.3600 0.3748 0.3450 0.3450 153,714 -0.04(-9.92%)
Oct 10, 2023 0.3980 0.4090 0.3629 0.3830 334,349 -0.01(-2.30%)
Oct 09, 2023 0.3700 0.4200 0.3666 0.3920 1,670,609 +0.06(+18.75%)
Oct 06, 2023 0.3304 0.3698 0.3100 0.3301 214,115 -0.00(-1.05%)
Oct 05, 2023 0.3263 0.3570 0.3263 0.3336 79,353 -0.01(-2.17%)
Oct 04, 2023 0.3460 0.3520 0.3188 0.3410 373,116 +0.01(+1.79%)
Oct 03, 2023 0.3525 0.3794 0.3350 0.3350 114,171 -0.03(-9.46%)
Oct 02, 2023 0.4000 0.4000 0.3601 0.3700 73,444 -0.01(-2.89%)
Sep 29, 2023 0.3770 0.4050 0.3695 0.3810 60,041 -0.00(-0.81%)
Sep 28, 2023 0.3960 0.4200 0.3831 0.3841 123,334 -0.02(-4.69%)
Sep 27, 2023 0.3888 0.4200 0.3888 0.4030 227,899 +0.01(+3.41%)
Sep 26, 2023 0.3900 0.3910 0.3600 0.3897 146,223 +0.02(+4.23%)
Sep 25, 2023 0.3800 0.3900 0.3699 0.3739 66,731 -0.02(-4.13%)
Sep 22, 2023 0.4095 0.4099 0.3900 0.3900 193,089 +0.00(+0.00%)
Sep 21, 2023 0.4000 0.4200 0.3900 0.3900 104,550 -0.01(-2.74%)
Sep 20, 2023 0.4250 0.4300 0.3900 0.4010 101,146 -0.02(-4.41%)
Sep 19, 2023 0.4300 0.4300 0.4100 0.4195 136,562 +0.01(+1.80%)
Sep 18, 2023 0.4399 0.4399 0.4100 0.4121 234,712 -0.01(-3.04%)
Sep 15, 2023 0.4000 0.4300 0.3900 0.4250 172,226 +0.03(+8.70%)
Sep 14, 2023 0.3895 0.4040 0.3800 0.3910 141,004 +0.01(+2.89%)
Sep 13, 2023 0.3910 0.4099 0.3800 0.3800 47,688 -0.02(-3.92%)
Sep 12, 2023 0.3901 0.4150 0.3900 0.3955 92,635 -0.01(-1.86%)
Sep 11, 2023 0.4498 0.4498 0.3800 0.4030 149,587 -0.01(-1.71%)
Sep 08, 2023 0.3890 0.4190 0.3801 0.4100 554,258 +0.03(+7.89%)
Sep 07, 2023 0.4300 0.4300 0.3780 0.3800 114,929 -0.01(-2.56%)
Sep 06, 2023 0.4200 0.4300 0.3799 0.3900 344,686 -0.00(-0.99%)
Sep 05, 2023 0.4000 0.4100 0.3700 0.3939 493,306 +0.03(+8.21%)
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.