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 (%)
Feb 29, 2024	0.2048	0.2057	0.1980	0.1999	94,986	-0.00(-0.05%)
Feb 28, 2024	0.2100	0.2140	0.2000	0.2000	187,776	+0.00(+0.00%)
Feb 27, 2024	0.2040	0.2049	0.1960	0.2000	149,176	+0.00(+0.55%)
Feb 26, 2024	0.2040	0.2059	0.1974	0.1989	121,629	-0.00(-1.73%)
Feb 23, 2024	0.1980	0.2075	0.1980	0.2024	57,625	-0.00(-1.56%)
Feb 22, 2024	0.2300	0.2300	0.2049	0.2056	130,849	-0.02(-10.49%)
Feb 21, 2024	0.2300	0.2300	0.2209	0.2297	85,018	-0.00(-0.13%)
Feb 20, 2024	0.2390	0.2430	0.2125	0.2300	163,986	+0.01(+3.14%)
Feb 16, 2024	0.2299	0.2449	0.2170	0.2230	193,969	+0.00(+0.81%)
Feb 15, 2024	0.2055	0.2300	0.2055	0.2212	178,554	+0.02(+7.38%)
Feb 14, 2024	0.2055	0.2175	0.2055	0.2060	69,057	-0.00(-0.43%)
Feb 13, 2024	0.2121	0.2190	0.2060	0.2069	120,888	-0.00(-1.94%)
Feb 12, 2024	0.2110	0.2150	0.2043	0.2110	121,542	-0.00(-1.86%)
Feb 09, 2024	0.2100	0.2200	0.2044	0.2150	92,923	+0.00(+1.42%)
Feb 08, 2024	0.2100	0.2180	0.2050	0.2120	60,343	+0.00(+2.17%)
Feb 07, 2024	0.2003	0.2195	0.2001	0.2075	68,834	+0.00(+1.87%)
Feb 06, 2024	0.2060	0.2146	0.2000	0.2037	112,821	+0.00(+1.49%)
Feb 05, 2024	0.2180	0.2225	0.2007	0.2007	282,912	-0.01(-2.48%)
Feb 02, 2024	0.2280	0.2299	0.2058	0.2058	149,284	-0.02(-7.59%)

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.