Indicators

Enservco Corpporation (NY: ENSV )

0.2064 -0.0075 (-3.51%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.