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

Enservco Corpporation (NY: ENSV )

0.2760 +0.0145 (+5.54%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 0.3900 0.4050 0.3766 0.3999 264,026 +0.00(+1.24%)
Oct 30, 2023 0.4139 0.4200 0.3738 0.3950 348,179 -0.02(-5.95%)
Oct 27, 2023 0.3900 0.4288 0.3744 0.4200 518,161 +0.03(+7.69%)
Oct 26, 2023 0.3935 0.3950 0.3700 0.3900 121,799 +0.00(+0.26%)
Oct 25, 2023 0.4080 0.4090 0.3800 0.3890 147,689 -0.02(-4.89%)
Oct 24, 2023 0.4101 0.4290 0.3822 0.4090 240,146 -0.01(-1.35%)
Oct 23, 2023 0.4392 0.4400 0.4100 0.4146 311,150 -0.03(-6.54%)
Oct 20, 2023 0.4535 0.4620 0.4042 0.4436 787,133 +0.04(+9.77%)
Oct 19, 2023 0.4508 0.4508 0.3103 0.4041 1,404,968 -0.05(-10.22%)
Oct 18, 2023 0.4100 0.4957 0.3931 0.4501 2,688,723 +0.06(+15.12%)
Oct 17, 2023 0.3740 0.3998 0.3684 0.3910 426,379 +0.01(+2.06%)
Oct 16, 2023 0.4018 0.4200 0.3831 0.3831 553,191 -0.02(-4.73%)
Oct 13, 2023 0.3490 0.4079 0.3400 0.4021 771,018 +0.06(+18.26%)
Oct 12, 2023 0.3450 0.3600 0.3366 0.3400 156,586 -0.00(-1.45%)
Oct 11, 2023 0.3600 0.3748 0.3450 0.3450 153,714 -0.04(-9.92%)
Oct 10, 2023 0.3980 0.4090 0.3629 0.3830 334,349 -0.01(-2.30%)
Oct 09, 2023 0.3700 0.4200 0.3666 0.3920 1,670,609 +0.06(+18.75%)
Oct 06, 2023 0.3304 0.3698 0.3100 0.3301 214,115 -0.00(-1.05%)
Oct 05, 2023 0.3263 0.3570 0.3263 0.3336 79,353 -0.01(-2.17%)
Oct 04, 2023 0.3460 0.3520 0.3188 0.3410 373,116 +0.01(+1.79%)
Oct 03, 2023 0.3525 0.3794 0.3350 0.3350 114,171 -0.03(-9.46%)
Oct 02, 2023 0.4000 0.4000 0.3601 0.3700 73,444 -0.01(-2.89%)
Sep 29, 2023 0.3770 0.4050 0.3695 0.3810 60,041 -0.00(-0.81%)
Sep 28, 2023 0.3960 0.4200 0.3831 0.3841 123,334 -0.02(-4.69%)
Sep 27, 2023 0.3888 0.4200 0.3888 0.4030 227,899 +0.01(+3.41%)
Sep 26, 2023 0.3900 0.3910 0.3600 0.3897 146,223 +0.02(+4.23%)
Sep 25, 2023 0.3800 0.3900 0.3699 0.3739 66,731 -0.02(-4.13%)
Sep 22, 2023 0.4095 0.4099 0.3900 0.3900 193,089 +0.00(+0.00%)
Sep 21, 2023 0.4000 0.4200 0.3900 0.3900 104,550 -0.01(-2.74%)
Sep 20, 2023 0.4250 0.4300 0.3900 0.4010 101,146 -0.02(-4.41%)
Sep 19, 2023 0.4300 0.4300 0.4100 0.4195 136,562 +0.01(+1.80%)
Sep 18, 2023 0.4399 0.4399 0.4100 0.4121 234,712 -0.01(-3.04%)
Sep 15, 2023 0.4000 0.4300 0.3900 0.4250 172,226 +0.03(+8.70%)
Sep 14, 2023 0.3895 0.4040 0.3800 0.3910 141,004 +0.01(+2.89%)
Sep 13, 2023 0.3910 0.4099 0.3800 0.3800 47,688 -0.02(-3.92%)
Sep 12, 2023 0.3901 0.4150 0.3900 0.3955 92,635 -0.01(-1.86%)
Sep 11, 2023 0.4498 0.4498 0.3800 0.4030 149,587 -0.01(-1.71%)
Sep 08, 2023 0.3890 0.4190 0.3801 0.4100 554,258 +0.03(+7.89%)
Sep 07, 2023 0.4300 0.4300 0.3780 0.3800 114,929 -0.01(-2.56%)
Sep 06, 2023 0.4200 0.4300 0.3799 0.3900 344,686 -0.00(-0.99%)
Sep 05, 2023 0.4000 0.4100 0.3700 0.3939 493,306 +0.03(+8.21%)
Sep 01, 2023 0.3428 0.3784 0.3335 0.3640 434,330 +0.04(+12.69%)
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%)
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.