Indicators

Enservco Corpporation (NY: ENSV )

0.2248 +0.0032 (+1.44%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.200	7.498	6.300	7.202	2,866	+0.60(+9.11%)
Feb 26, 2016	6.750	7.215	6.150	6.600	2,676	-0.15(-2.22%)
Feb 25, 2016	7.048	7.950	6.750	6.750	4,122	+0.75(+12.50%)
Feb 24, 2016	5.851	6.600	5.700	6.000	1,731	+0.08(+1.27%)
Feb 23, 2016	6.642	6.804	5.706	5.925	1,486	-0.08(-1.25%)
Feb 22, 2016	6.000	6.450	6.000	6.000	7,258	+0.00(+0.00%)
Feb 19, 2016	6.000	6.150	6.000	6.000	4,113	+0.00(+0.00%)
Feb 18, 2016	5.883	6.000	5.850	6.000	1,173	+0.00(+0.00%)
Feb 17, 2016	6.000	6.000	5.880	6.000	1,842	+0.11(+1.78%)
Feb 16, 2016	6.300	6.300	5.895	5.895	2,679	-0.11(-1.75%)
Feb 12, 2016	6.000	6.000	6.000	6.000	2,366	+0.15(+2.56%)
Feb 11, 2016	6.093	6.093	5.700	5.850	140	-0.06(-0.94%)
Feb 10, 2016	5.850	6.150	5.700	5.905	6,215	+0.09(+1.52%)
Feb 09, 2016	6.150	6.150	5.817	5.817	331	-0.32(-5.18%)
Feb 08, 2016	6.300	6.300	5.700	6.135	2,305	+0.21(+3.54%)
Feb 05, 2016	5.985	6.000	5.702	5.925	1,012	+0.36(+6.47%)
Feb 04, 2016	6.150	6.300	5.565	5.565	2,519	-0.43(-7.16%)
Feb 03, 2016	7.500	7.502	5.850	5.994	5,395	-0.29(-4.56%)
Feb 02, 2016	6.450	6.750	6.000	6.280	578	+0.28(+4.67%)

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.