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: 8:00 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 (%)
Mar 31, 2023 0.4624 0.4800 0.4500 0.4750 50,458 +0.02(+3.37%)
Mar 30, 2023 0.4700 0.4800 0.4400 0.4595 269,638 +0.02(+4.43%)
Mar 29, 2023 0.4500 0.4700 0.4400 0.4400 131,490 -0.02(-4.56%)
Mar 28, 2023 0.4700 0.4800 0.4405 0.4610 136,525 -0.00(-0.84%)
Mar 27, 2023 0.4221 0.4799 0.4200 0.4649 174,618 +0.02(+5.66%)
Mar 24, 2023 0.4294 0.4594 0.4103 0.4400 100,903 -0.02(-4.35%)
Mar 23, 2023 0.4536 0.4830 0.4201 0.4600 60,021 -0.01(-1.50%)
Mar 22, 2023 0.4500 0.4900 0.4500 0.4670 80,839 +0.04(+8.60%)
Mar 21, 2023 0.4085 0.5200 0.4085 0.4300 280,498 +0.03(+7.58%)
Mar 20, 2023 0.4000 0.4300 0.3997 0.3997 135,229 +0.02(+4.66%)
Mar 17, 2023 0.4937 0.5000 0.3819 0.3819 230,308 -0.06(-13.40%)
Mar 16, 2023 0.3968 0.4676 0.3903 0.4410 259,525 +0.07(+19.16%)
Mar 15, 2023 0.4357 0.4398 0.3600 0.3701 290,098 -0.05(-11.88%)
Mar 14, 2023 0.4601 0.4725 0.4200 0.4200 111,844 -0.03(-6.67%)
Mar 13, 2023 0.5000 0.5100 0.3830 0.4500 413,903 -0.06(-11.73%)
Mar 10, 2023 0.5660 0.5776 0.5077 0.5098 143,028 -0.05(-8.96%)
Mar 09, 2023 0.6000 0.6049 0.5500 0.5600 103,922 -0.04(-6.59%)
Mar 08, 2023 0.6230 0.6230 0.5760 0.5995 253,219 -0.02(-3.29%)
Mar 07, 2023 0.6200 0.6400 0.6100 0.6199 140,325 -0.01(-2.13%)
Mar 06, 2023 0.6000 0.6336 0.5900 0.6334 262,219 +0.03(+5.57%)
Mar 03, 2023 0.5750 0.6000 0.5694 0.6000 317,271 +0.03(+4.35%)
Mar 02, 2023 0.5790 0.5790 0.5551 0.5750 205,135 +0.00(+0.00%)
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.