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

Enviro-Serv Inc (OP: EVSV )

0.0105 -0.0035 (-25.00%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.3020 0.3020 0.2705 0.2705 600 -0.05(-15.47%)
Jan 30, 2020 0.2688 0.3200 0.2688 0.3200 4,010 +0.00(+0.66%)
Jan 29, 2020 0.3179 0.3179 0.3179 0.3179 372 -0.00(-0.66%)
Jan 28, 2020 0.2790 0.3200 0.2790 0.3200 4,050 +0.04(+16.36%)
Jan 27, 2020 0.2750 0.2750 0.2750 0.2750 1,375 -0.07(-19.12%)
Jan 24, 2020 0.3400 0.3400 0.3400 41 +0.00(+0.00%)
Jan 23, 2020 0.3400 0.3400 0.3400 0.3400 529 +0.06(+21.00%)
Jan 22, 2020 0.3050 0.3050 0.2810 0.2810 1,792 -0.02(-7.87%)
Jan 21, 2020 0.3600 0.4000 0.2901 0.3050 1,649 -0.05(-15.28%)
Jan 17, 2020 0.3600 0.3600 0.3600 0.3600 100 +0.02(+5.88%)
Jan 16, 2020 0.3400 0.4075 0.3400 0.3400 15,228 +0.00(+0.00%)
Jan 15, 2020 0.3400 0.3400 0.3400 0.3400 3,416 +0.00(+0.00%)
Jan 14, 2020 0.3340 0.3400 0.3340 0.3400 3,863 +0.06(+21.43%)
Jan 13, 2020 0.2800 0.2800 0.2800 0.2800 143 +0.00(+0.00%)
Jan 10, 2020 0.2900 0.3400 0.2800 0.2800 2,200 -0.06(-17.65%)
Jan 09, 2020 0.2800 0.4690 0.2675 0.3400 7,258 +0.06(+21.43%)
Jan 08, 2020 0.2800 0.2800 0.2800 0.2800 105 +0.03(+12.00%)
Jan 07, 2020 0.3000 0.3000 0.2500 0.2500 2,750 -0.05(-16.67%)
Jan 06, 2020 0.3788 0.3926 0.3000 0.3000 21,554 -0.09(-23.33%)
Jan 03, 2020 0.3913 0.3913 0.3913 0.3913 200 +0.00(+0.08%)
Jan 02, 2020 0.2800 0.3910 0.2700 0.3910 352 +0.12(+44.81%)
Dec 31, 2019 0.2700 0.2700 0.2700 0.2700 700 +0.00(+0.00%)
Dec 30, 2019 0.2950 0.3194 0.2700 0.2700 9,239 -0.04(-12.34%)
Dec 27, 2019 0.3080 0.3080 0.3080 43 +0.00(+0.00%)
Dec 26, 2019 0.3080 0.3080 0.3080 0.3080 700 -0.01(-3.75%)
Dec 24, 2019 0.2900 0.3200 0.2900 0.3200 3,600 -0.02(-4.48%)
Dec 23, 2019 0.2700 0.3350 0.2700 0.3350 5,200 +0.04(+11.67%)
Dec 20, 2019 0.3140 0.3700 0.3000 0.3000 43,100 -0.20(-39.76%)
Dec 19, 2019 0.3200 0.4980 0.3200 0.4980 7,148 +0.20(+66.00%)
Dec 18, 2019 0.3200 0.3200 0.3000 0.3000 2,472 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.4000 0.2000 0.3000 147,979 +0.06(+25.00%)
Dec 16, 2019 0.2000 0.2400 0.1780 0.2400 10,687 +0.02(+9.09%)
Dec 13, 2019 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Dec 12, 2019 0.1410 0.2468 0.1410 0.2200 44,877 +0.03(+15.85%)
Dec 11, 2019 0.1500 0.1899 0.1500 0.1899 374,705 -0.04(-17.43%)
Dec 10, 2019 0.1500 0.2300 0.1500 0.2300 520 +0.08(+48.39%)
Dec 09, 2019 0.2593 0.2593 0.1550 0.1550 25,135 -0.09(-37.78%)
Dec 05, 2019 0.2491 0.2491 0.2491 0 +0.00(+0.00%)
Dec 03, 2019 0.2491 0.2491 0.2491 0 +0.00(+0.00%)
Dec 02, 2019 0.2491 0.2491 0.2491 0.2491 293 +0.00(+0.00%)
Nov 27, 2019 0.2491 0.2491 0.2491 0 -0.03(-9.42%)
Nov 25, 2019 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Nov 22, 2019 0.2900 0.2900 0.2860 0.2900 4,900 +0.00(+0.00%)
Nov 21, 2019 0.3350 0.3500 0.2650 0.2900 16,360 -0.06(-17.14%)
Nov 20, 2019 0.2989 0.3500 0.2989 0.3500 26,916 +0.12(+52.17%)
Nov 19, 2019 0.2300 0.2300 0.2300 0.2300 950 -0.08(-25.81%)
Nov 18, 2019 0.3100 0.3100 0.3100 133 +0.00(+0.00%)
Nov 15, 2019 0.2101 0.3100 0.2101 0.3100 300 +0.03(+10.71%)
Nov 14, 2019 0.2800 0.2800 0.2800 68 +0.00(+0.00%)
Nov 13, 2019 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Nov 12, 2019 0.2700 0.2800 0.2700 0.2800 4,002 -0.01(-3.45%)
Nov 11, 2019 0.2700 0.2900 0.2350 0.2900 5,999 +0.02(+9.02%)
Nov 08, 2019 0.2500 0.2660 0.2500 0.2660 4,600 -0.03(-9.83%)
Nov 06, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 05, 2019 0.2950 0.2950 0.2950 52 +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.