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

Enservco Corpporation (NY: ENSV )

0.2060 -0.0140 (-6.36%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 0.3300 0.3501 0.3230 0.3230 56,793 -0.02(-5.00%)
Aug 30, 2023 0.3600 0.3600 0.3278 0.3400 81,893 +0.00(+0.00%)
Aug 29, 2023 0.3557 0.3557 0.3306 0.3400 61,626 +0.00(+0.59%)
Aug 28, 2023 0.3200 0.3399 0.3200 0.3380 73,211 +0.02(+5.96%)
Aug 25, 2023 0.3200 0.3200 0.3010 0.3190 50,368 +0.00(+0.31%)
Aug 24, 2023 0.3105 0.3199 0.3000 0.3180 57,480 -0.00(-0.56%)
Aug 23, 2023 0.3073 0.3200 0.2900 0.3198 116,675 +0.02(+6.25%)
Aug 22, 2023 0.3106 0.3113 0.2900 0.3010 187,288 -0.01(-3.31%)
Aug 21, 2023 0.3199 0.3199 0.3051 0.3113 151,570 +0.00(+0.00%)
Aug 18, 2023 0.3360 0.3360 0.3099 0.3113 140,087 -0.00(-0.54%)
Aug 17, 2023 0.3100 0.3218 0.3000 0.3130 175,440 +0.00(+0.94%)
Aug 16, 2023 0.3599 0.3599 0.3096 0.3101 217,862 -0.03(-8.61%)
Aug 15, 2023 0.3300 0.3570 0.3300 0.3393 48,005 -0.01(-3.06%)
Aug 14, 2023 0.3500 0.3650 0.3300 0.3500 120,862 -0.01(-3.31%)
Aug 11, 2023 0.3500 0.3698 0.3400 0.3620 88,121 +0.00(+1.12%)
Aug 10, 2023 0.3608 0.3799 0.3325 0.3580 251,382 -0.01(-1.68%)
Aug 09, 2023 0.3602 0.3810 0.3550 0.3641 221,840 -0.01(-3.01%)
Aug 08, 2023 0.3880 0.3880 0.3700 0.3754 142,069 +0.01(+1.46%)
Aug 07, 2023 0.3984 0.4000 0.3700 0.3700 97,719 -0.02(-4.84%)
Aug 04, 2023 0.4151 0.4151 0.3481 0.3888 224,483 -0.01(-3.24%)
Aug 03, 2023 0.4078 0.4355 0.4001 0.4018 209,493 -0.01(-1.28%)
Aug 02, 2023 0.3905 0.4190 0.3905 0.4070 95,228 +0.01(+1.75%)
Aug 01, 2023 0.4321 0.4321 0.4000 0.4000 109,429 -0.01(-1.84%)
Jul 31, 2023 0.4000 0.4155 0.3978 0.4075 105,522 +0.02(+4.35%)
Jul 28, 2023 0.3910 0.4000 0.3705 0.3905 138,419 +0.02(+4.86%)
Jul 27, 2023 0.3800 0.4025 0.3700 0.3724 230,202 -0.01(-3.27%)
Jul 26, 2023 0.4000 0.4190 0.3800 0.3850 129,566 -0.03(-6.91%)
Jul 25, 2023 0.4392 0.4392 0.3744 0.4136 317,212 -0.01(-1.41%)
Jul 24, 2023 0.4200 0.4288 0.4012 0.4195 251,671 +0.02(+5.14%)
Jul 21, 2023 0.3920 0.4170 0.3760 0.3990 435,929 +0.00(+1.01%)
Jul 20, 2023 0.4153 0.4244 0.3800 0.3950 182,225 +0.01(+1.83%)
Jul 19, 2023 0.3880 0.4065 0.3848 0.3879 175,089 -0.01(-3.02%)
Jul 18, 2023 0.4020 0.4200 0.3739 0.4000 362,627 +0.01(+1.32%)
Jul 17, 2023 0.3650 0.4000 0.3490 0.3948 319,287 +0.05(+13.45%)
Jul 14, 2023 0.3970 0.4023 0.3330 0.3480 361,991 -0.05(-12.78%)
Jul 13, 2023 0.4200 0.4288 0.3706 0.3990 354,122 +0.01(+1.53%)
Jul 12, 2023 0.3436 0.4100 0.3426 0.3930 643,631 +0.06(+18.37%)
Jul 11, 2023 0.3040 0.3593 0.2995 0.3320 356,496 +0.04(+12.16%)
Jul 10, 2023 0.2999 0.3100 0.2800 0.2960 309,111 +0.00(+0.68%)
Jul 07, 2023 0.3000 0.3099 0.2911 0.2940 345,964 -0.00(-0.34%)
Jul 06, 2023 0.3340 0.3340 0.2950 0.2950 250,374 -0.03(-7.90%)
Jul 05, 2023 0.3375 0.3399 0.3130 0.3203 118,617 +0.00(+0.13%)
Jul 03, 2023 0.3250 0.3320 0.3175 0.3199 108,180 -0.00(-0.59%)
Jun 30, 2023 0.3306 0.3433 0.3150 0.3218 222,258 -0.01(-2.46%)
Jun 29, 2023 0.3178 0.3399 0.3178 0.3299 35,857 +0.02(+5.40%)
Jun 28, 2023 0.3188 0.3328 0.3130 0.3130 172,393 +0.00(+0.00%)
Jun 27, 2023 0.3500 0.3500 0.3100 0.3130 139,713 -0.03(-7.94%)
Jun 26, 2023 0.3400 0.3475 0.3350 0.3400 74,626 +0.01(+3.03%)
Jun 23, 2023 0.3600 0.3700 0.3300 0.3300 298,996 -0.03(-7.85%)
Jun 22, 2023 0.3513 0.3775 0.3500 0.3581 121,639 -0.01(-3.48%)
Jun 21, 2023 0.3900 0.4000 0.3710 0.3710 184,154 -0.02(-4.90%)
Jun 20, 2023 0.4200 0.4200 0.3625 0.3901 180,587 +0.00(+0.28%)
Jun 16, 2023 0.3900 0.4080 0.3700 0.3890 180,390 -0.00(-0.26%)
Jun 15, 2023 0.4066 0.4100 0.3400 0.3900 229,109 -0.01(-2.50%)
May 08, 2023 0.4057 0.4099 0.3900 0.4000 272,663 -0.01(-1.28%)
May 05, 2023 0.4000 0.4099 0.3800 0.4052 209,460 +0.01(+2.84%)
May 04, 2023 0.4009 0.4189 0.3900 0.3940 140,305 -0.01(-1.72%)
May 03, 2023 0.4300 0.4300 0.4000 0.4009 68,354 -0.01(-2.17%)
May 02, 2023 0.4314 0.4342 0.3800 0.4098 204,415 -0.01(-1.37%)
May 01, 2023 0.4268 0.4400 0.4121 0.4155 97,052 -0.02(-5.57%)
Apr 28, 2023 0.4100 0.4400 0.3908 0.4400 164,241 +0.02(+5.26%)
Apr 27, 2023 0.4513 0.4513 0.3845 0.4180 271,264 -0.00(-0.48%)
Apr 26, 2023 0.4430 0.4699 0.4100 0.4200 167,010 -0.02(-4.55%)
Apr 25, 2023 0.4569 0.4800 0.4279 0.4400 140,942 -0.03(-6.88%)
Apr 24, 2023 0.4600 0.4800 0.4305 0.4725 202,555 +0.00(+1.07%)
Apr 21, 2023 0.4600 0.4950 0.4585 0.4675 170,042 +0.01(+2.07%)
Apr 20, 2023 0.4900 0.5000 0.4503 0.4580 192,841 -0.03(-5.70%)
Apr 19, 2023 0.5000 0.5452 0.4857 0.4857 371,733 -0.05(-9.55%)
Apr 18, 2023 0.5500 0.5500 0.5204 0.5370 88,467 -0.01(-2.19%)
Apr 17, 2023 0.5201 0.5500 0.5176 0.5490 192,106 -0.00(-0.18%)
Apr 14, 2023 0.5460 0.5555 0.5100 0.5500 212,675 +0.00(+0.81%)
Apr 13, 2023 0.5700 0.5750 0.5210 0.5456 648,984 -0.02(-4.23%)
Apr 12, 2023 0.5201 0.5800 0.5200 0.5697 650,771 +0.05(+8.93%)
Apr 11, 2023 0.5066 0.5495 0.4800 0.5230 361,000 +0.02(+4.60%)
Apr 10, 2023 0.5100 0.5401 0.5000 0.5000 310,202 -0.03(-4.76%)
Apr 06, 2023 0.5300 0.5300 0.4850 0.5250 541,995 -0.01(-2.40%)
Apr 05, 2023 0.5700 0.5700 0.4510 0.5379 1,274,845 -0.03(-5.63%)
Apr 04, 2023 0.6200 0.6262 0.5200 0.5700 1,499,039 -0.08(-12.31%)
Apr 03, 2023 0.6000 0.6900 0.5055 0.6500 8,611,727 +0.18(+36.84%)
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%)
Mar 01, 2023 0.5900 0.5929 0.5700 0.5750 235,095 -0.01(-2.53%)
Feb 28, 2023 0.5900 0.5999 0.5765 0.5899 236,050 -0.01(-1.68%)
Feb 27, 2023 0.6600 0.6600 0.5650 0.6000 429,415 -0.03(-4.61%)
Feb 24, 2023 0.6200 0.6300 0.5473 0.6290 484,439 +0.04(+6.61%)
Feb 23, 2023 0.7000 0.7000 0.5411 0.5900 1,036,052 -0.26(-30.24%)
Feb 22, 2023 0.8700 0.8700 0.8000 0.8457 122,568 -0.00(-0.49%)
Feb 21, 2023 0.9315 0.9600 0.7700 0.8499 214,649 -0.13(-12.89%)
Feb 17, 2023 0.9700 0.9801 0.9400 0.9757 75,956 -0.00(-0.43%)
Feb 16, 2023 0.9500 0.9800 0.9401 0.9799 109,140 +0.00(+0.44%)
Feb 15, 2023 1.050 1.050 0.9000 0.9756 438,304 -0.07(-7.09%)
Feb 14, 2023 1.030 1.100 1.030 1.050 153,247 -0.00(-0.47%)
Feb 13, 2023 1.020 1.110 1.020 1.055 264,860 -0.05(-4.09%)
Feb 10, 2023 1.070 1.110 1.050 1.100 139,436 +0.06(+5.77%)
Feb 09, 2023 1.100 1.139 1.040 1.040 104,367 -0.08(-7.14%)
Feb 08, 2023 1.150 1.170 1.120 1.120 155,365 -0.01(-0.88%)
Feb 07, 2023 1.270 1.295 0.9500 1.130 887,382 -0.15(-11.72%)
Feb 06, 2023 1.320 1.350 1.280 1.280 110,432 -0.03(-2.29%)
Feb 03, 2023 1.320 1.381 1.310 1.310 104,811 -0.03(-2.24%)
Feb 02, 2023 1.410 1.420 1.310 1.340 134,989 -0.05(-3.60%)
Feb 01, 2023 1.310 1.420 1.250 1.390 203,973 +0.12(+9.45%)
Jan 31, 2023 1.300 1.320 1.240 1.270 113,931 -0.04(-3.05%)
Jan 30, 2023 1.330 1.390 1.300 1.310 80,670 -0.04(-3.09%)
Jan 27, 2023 1.360 1.369 1.310 1.352 78,723 -0.01(-0.60%)
Jan 26, 2023 1.390 1.450 1.240 1.360 192,803 -0.01(-0.73%)
Jan 25, 2023 1.370 1.400 1.330 1.370 45,803 +0.01(+0.74%)
Jan 24, 2023 1.390 1.430 1.350 1.360 83,785 -0.04(-2.86%)
Jan 23, 2023 1.450 1.450 1.350 1.400 81,778 +0.01(+0.72%)
Jan 20, 2023 1.360 1.430 1.350 1.390 104,043 +0.03(+2.21%)
Jan 19, 2023 1.450 1.450 1.330 1.360 155,784 -0.03(-2.51%)
Jan 18, 2023 1.550 1.650 1.330 1.395 557,954 -0.27(-16.47%)
Jan 17, 2023 1.680 1.750 1.630 1.670 108,508 +0.07(+4.37%)
Jan 13, 2023 1.630 1.700 1.580 1.600 104,385 -0.03(-1.84%)
Jan 12, 2023 1.570 1.710 1.540 1.630 158,285 +0.06(+3.82%)
Jan 11, 2023 1.510 1.624 1.510 1.570 62,181 +0.02(+1.29%)
Jan 10, 2023 1.630 1.653 1.530 1.550 49,861 -0.07(-4.32%)
Jan 09, 2023 1.640 1.685 1.580 1.620 109,888 +0.01(+0.62%)
Jan 06, 2023 1.540 1.690 1.540 1.610 145,609 +0.07(+4.55%)
Jan 05, 2023 1.520 1.600 1.480 1.540 103,811 -0.01(-0.65%)
Jan 04, 2023 1.480 1.580 1.473 1.550 99,716 +0.03(+1.97%)
Jan 03, 2023 1.650 1.660 1.480 1.520 183,650 -0.11(-6.75%)
Dec 30, 2022 1.620 1.660 1.570 1.630 88,385 +0.05(+3.16%)
Dec 29, 2022 1.580 1.660 1.540 1.580 239,447 -0.03(-1.86%)
Dec 28, 2022 1.750 1.750 1.600 1.610 83,227 -0.14(-8.00%)
Dec 27, 2022 1.910 1.910 1.710 1.750 194,849 -0.15(-7.89%)
Dec 23, 2022 1.710 1.910 1.708 1.900 137,243 +0.25(+15.15%)
Dec 22, 2022 1.850 1.850 1.610 1.650 139,752 -0.10(-5.71%)
Dec 21, 2022 1.820 1.929 1.720 1.750 76,161 -0.03(-1.69%)
Dec 20, 2022 1.670 1.820 1.670 1.780 32,739 +0.10(+5.95%)
Dec 19, 2022 1.850 1.930 1.670 1.680 197,410 -0.13(-7.18%)
Dec 16, 2022 1.950 2.145 1.750 1.810 310,884 -0.38(-17.35%)
Dec 15, 2022 2.180 2.250 2.070 2.190 162,442 -0.05(-2.23%)
Dec 14, 2022 2.440 2.450 2.150 2.240 166,265 -0.02(-0.88%)
Dec 13, 2022 2.100 2.350 2.045 2.260 271,199 +0.24(+11.88%)
Dec 12, 2022 1.950 2.133 1.950 2.020 106,870 +0.05(+2.56%)
Dec 09, 2022 2.000 2.100 1.930 1.970 92,547 -0.04(-2.01%)
Dec 08, 2022 2.070 2.135 1.970 2.010 94,312 -0.03(-1.47%)
Dec 07, 2022 1.930 2.120 1.900 2.040 197,380 +0.08(+4.08%)
Dec 06, 2022 2.170 2.220 1.910 1.960 304,135 -0.24(-10.91%)
Dec 05, 2022 2.330 2.400 2.140 2.200 137,792 -0.16(-6.78%)
Dec 02, 2022 2.220 2.450 2.220 2.360 141,191 -0.02(-0.84%)
Dec 01, 2022 2.330 2.498 2.330 2.380 92,107 +0.04(+1.71%)
Nov 30, 2022 2.400 2.440 2.320 2.340 203,463 -0.09(-3.70%)
Nov 29, 2022 2.380 2.510 2.380 2.430 109,934 +0.06(+2.53%)
Nov 28, 2022 2.500 2.500 2.300 2.370 285,625 -0.21(-8.07%)
Nov 25, 2022 2.660 2.660 2.530 2.578 61,201 -0.03(-1.22%)
Nov 23, 2022 2.630 2.690 2.540 2.610 140,735 -0.10(-3.69%)
Nov 22, 2022 2.790 2.840 2.710 2.710 127,481 -0.05(-1.81%)
Nov 21, 2022 2.520 2.816 2.300 2.760 414,871 +0.20(+7.81%)
Nov 18, 2022 2.520 2.570 2.370 2.560 133,943 +0.04(+1.59%)
Nov 17, 2022 2.600 2.650 2.350 2.520 316,586 -0.12(-4.55%)
Nov 16, 2022 2.720 2.729 2.600 2.640 148,540 -0.06(-2.22%)
Nov 15, 2022 2.970 3.000 2.550 2.700 609,152 -0.37(-12.05%)
Nov 14, 2022 2.960 3.220 2.720 3.070 545,686 +0.15(+5.14%)
Nov 11, 2022 2.590 3.050 2.570 2.920 317,305 +0.27(+10.19%)
Nov 10, 2022 2.440 2.680 2.396 2.650 318,565 +0.24(+9.96%)
Nov 09, 2022 2.760 2.760 2.410 2.410 337,768 -0.34(-12.36%)
Nov 08, 2022 2.910 2.910 2.721 2.750 194,375 -0.12(-4.18%)
Nov 07, 2022 2.610 2.950 2.531 2.870 421,120 +0.26(+9.96%)
Nov 04, 2022 2.710 2.760 2.540 2.610 293,705 -0.05(-1.88%)
Nov 03, 2022 2.560 2.720 2.493 2.660 484,557 +0.12(+4.72%)
Nov 02, 2022 2.480 2.680 2.352 2.540 261,872 +0.09(+3.67%)
Nov 01, 2022 2.650 2.840 2.421 2.450 408,367 -0.16(-6.13%)
Oct 31, 2022 2.180 2.770 2.166 2.610 945,074 +0.39(+17.57%)
Oct 28, 2022 2.280 2.320 2.050 2.220 401,872 -0.11(-4.72%)
Oct 27, 2022 2.270 2.430 2.240 2.330 312,369 +0.07(+3.10%)
Oct 26, 2022 2.300 2.480 2.240 2.260 843,773 +0.02(+0.89%)
Oct 25, 2022 2.100 2.250 1.940 2.240 970,942 +0.15(+7.18%)
Oct 24, 2022 2.020 2.530 2.020 2.090 5,840,892 +0.07(+3.47%)
Oct 21, 2022 1.470 2.100 1.440 2.020 3,733,467 +0.55(+37.41%)
Oct 20, 2022 1.640 1.640 1.400 1.470 1,778,327 +0.12(+8.89%)
Oct 19, 2022 1.370 1.460 1.340 1.350 1,154,217 -0.03(-2.17%)
Oct 18, 2022 1.370 1.400 1.300 1.380 102,311 +0.01(+0.73%)
Oct 17, 2022 1.450 1.450 1.360 1.370 73,258 -0.03(-2.14%)
Oct 14, 2022 1.450 1.472 1.360 1.400 79,517 -0.05(-3.45%)
Oct 13, 2022 1.360 1.490 1.300 1.450 133,428 +0.10(+7.41%)
Oct 12, 2022 1.400 1.440 1.300 1.350 115,486 +0.00(+0.00%)
Oct 11, 2022 1.440 1.440 1.350 1.350 133,787 -0.11(-7.53%)
Oct 10, 2022 1.540 1.630 1.300 1.460 377,511 -0.08(-5.19%)
Oct 07, 2022 1.500 1.810 1.460 1.540 882,783 +0.04(+2.67%)
Oct 06, 2022 1.540 1.570 1.410 1.500 132,195 +0.00(+0.00%)
Oct 05, 2022 1.440 1.670 1.360 1.500 696,569 +0.15(+11.11%)
Oct 04, 2022 1.350 1.400 1.290 1.350 174,794 +0.04(+3.05%)
Oct 03, 2022 1.400 1.424 1.270 1.310 159,982 +0.02(+1.55%)
Sep 30, 2022 1.330 1.380 1.260 1.290 57,284 -0.08(-5.84%)
Sep 29, 2022 1.280 1.380 1.210 1.370 276,863 +0.10(+7.87%)
Sep 28, 2022 1.330 1.380 1.250 1.270 188,718 -0.05(-3.79%)
Sep 27, 2022 1.260 1.350 1.220 1.320 204,075 +0.12(+10.00%)
Sep 26, 2022 1.260 1.347 1.180 1.200 121,276 -0.05(-4.00%)
Sep 23, 2022 1.280 1.290 1.120 1.250 253,843 -0.08(-6.02%)
Sep 22, 2022 1.400 1.410 1.310 1.330 82,536 -0.07(-5.00%)
Sep 21, 2022 1.470 1.470 1.360 1.400 102,282 -0.07(-4.76%)
Sep 20, 2022 1.530 1.530 1.410 1.470 136,155 -0.09(-5.77%)
Sep 19, 2022 1.570 1.600 1.500 1.560 64,991 -0.04(-2.50%)
Sep 16, 2022 1.550 1.600 1.470 1.600 88,071 +0.05(+3.23%)
Sep 15, 2022 1.550 1.610 1.510 1.550 126,067 -0.04(-2.52%)
Sep 14, 2022 1.530 1.690 1.530 1.590 214,239 +0.06(+4.23%)
Sep 13, 2022 1.550 1.590 1.497 1.525 115,367 -0.05(-3.46%)
Sep 12, 2022 1.620 1.643 1.550 1.580 81,296 +0.00(+0.00%)
Sep 09, 2022 1.740 1.740 1.520 1.580 370,468 +0.04(+2.60%)
Sep 08, 2022 1.620 1.640 1.510 1.540 160,548 -0.11(-6.67%)
Sep 07, 2022 1.670 1.699 1.580 1.650 95,687 -0.06(-3.51%)
Sep 06, 2022 1.720 1.790 1.650 1.710 97,005 +0.01(+0.59%)
Sep 02, 2022 1.550 1.739 1.520 1.700 290,445 +0.20(+13.33%)
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.