Indicators

Enservco Corpporation (NY: ENSV )

0.2100 +0.0040 (+1.94%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	7.800	7.800	7.200	7.239	1,843	-0.27(-3.61%)
Feb 27, 2017	7.257	7.800	7.231	7.511	3,445	+0.16(+2.23%)
Feb 24, 2017	7.425	7.500	7.218	7.347	4,747	-0.08(-1.05%)
Feb 23, 2017	7.737	7.800	7.425	7.425	5,979	-0.38(-4.81%)
Feb 22, 2017	7.500	7.800	7.425	7.800	7,485	-0.10(-1.25%)
Feb 21, 2017	8.248	8.248	7.500	7.899	5,185	-0.03(-0.42%)
Feb 17, 2017		7.932	7.932	7.932	0	+0.43(+5.76%)
Feb 16, 2017	8.157	8.157	7.350	7.500	7,451	-0.48(-6.03%)
Feb 15, 2017	8.400	8.475	7.950	7.981	3,048	-0.02(-0.23%)
Feb 14, 2017	7.800	8.700	7.800	8.000	4,375	-0.25(-3.04%)
Feb 13, 2017	8.250	9.000	7.650	8.250	6,375	+0.00(+0.00%)
Feb 10, 2017	7.502	8.399	3.900	8.250	6,879	+0.15(+1.85%)
Feb 09, 2017	7.875	8.100	7.500	8.100	2,680	+0.60(+8.00%)
Feb 08, 2017	8.400	8.400	7.350	7.500	10,146	-0.71(-8.59%)
Feb 07, 2017	8.400	8.549	8.027	8.205	5,606	-0.04(-0.55%)
Feb 06, 2017	8.225	8.640	8.225	8.250	3,962	-0.10(-1.17%)
Feb 03, 2017	8.101	8.668	8.100	8.348	12,556	+0.10(+1.18%)
Feb 02, 2017	8.550	8.670	8.100	8.250	7,974	-0.26(-3.08%)

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.