Indicators

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1.350	1.360	1.310	1.330	154,573	+0.01(+0.76%)
May 27, 2021	1.290	1.360	1.270	1.320	550,035	+0.05(+3.94%)
May 26, 2021	1.260	1.289	1.230	1.270	183,785	+0.01(+0.79%)
May 25, 2021	1.280	1.310	1.260	1.260	100,983	-0.02(-1.56%)
May 24, 2021	1.300	1.300	1.250	1.280	166,438	+0.01(+0.79%)
May 21, 2021	1.250	1.330	1.250	1.270	233,057	+0.02(+1.60%)
May 20, 2021	1.240	1.265	1.225	1.250	124,658	+0.00(+0.00%)
May 19, 2021	1.270	1.280	1.230	1.250	197,897	-0.06(-4.58%)
May 18, 2021	1.340	1.340	1.290	1.310	224,377	-0.03(-2.24%)
May 17, 2021	1.280	1.340	1.250	1.340	312,857	+0.07(+5.51%)
May 14, 2021	1.220	1.390	1.220	1.270	297,324	-0.01(-0.78%)
May 13, 2021	1.230	1.380	1.220	1.280	724,125	-0.05(-3.76%)
May 12, 2021	1.330	1.560	1.300	1.330	2,634,535	+0.07(+5.56%)
May 11, 2021	1.270	1.280	1.200	1.260	390,976	-0.00(-0.40%)
May 10, 2021	1.260	1.330	1.220	1.265	499,508	+0.02(+2.02%)
May 07, 2021	1.220	1.280	1.200	1.240	189,777	+0.06(+5.08%)
May 06, 2021	1.290	1.310	1.170	1.180	559,709	-0.13(-9.92%)
May 05, 2021	1.370	1.420	1.300	1.310	533,601	-0.09(-6.43%)
May 04, 2021	1.360	1.490	1.210	1.400	2,041,544	+0.02(+1.45%)

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.