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 29, 2021 0.1046 0.1190 0.0865 0.1030 36,900 +0.00(+5.10%)
Jan 28, 2021 0.1049 0.1049 0.0980 0.0980 129,360 -0.00(-2.00%)
Jan 27, 2021 0.1050 0.1050 0.0969 0.1000 163,999 -0.00(-0.99%)
Jan 26, 2021 0.0920 0.1020 0.0920 0.1010 44,948 +0.01(+9.19%)
Jan 25, 2021 0.0990 0.1020 0.0793 0.0925 88,851 +0.00(+0.43%)
Jan 22, 2021 0.0900 0.0921 0.0850 0.0921 77,000 +0.01(+9.25%)
Jan 21, 2021 0.0826 0.0850 0.0785 0.0843 66,370 -0.01(-6.33%)
Jan 20, 2021 0.0917 0.0917 0.0800 0.0900 188,239 +0.01(+9.76%)
Jan 19, 2021 0.0953 0.1000 0.0800 0.0820 363,052 +0.00(+4.99%)
Jan 15, 2021 0.0850 0.0945 0.0781 0.0781 187,400 -0.01(-8.12%)
Jan 14, 2021 0.0820 0.0916 0.0755 0.0850 228,219 +0.00(+3.66%)
Jan 13, 2021 0.0823 0.0875 0.0820 0.0820 81,081 -0.01(-6.29%)
Jan 12, 2021 0.0931 0.0931 0.0825 0.0875 213,626 +0.01(+6.32%)
Jan 11, 2021 0.0861 0.0935 0.0823 0.0823 33,600 -0.01(-14.09%)
Jan 08, 2021 0.1039 0.1040 0.0881 0.0958 68,200 +0.00(+0.31%)
Jan 07, 2021 0.0979 0.1039 0.0845 0.0955 251,524 -0.00(-2.35%)
Jan 06, 2021 0.0920 0.1040 0.0830 0.0978 122,747 +0.01(+7.12%)
Jan 05, 2021 0.0825 0.0913 0.0825 0.0913 113,959 +0.00(+0.00%)
Jan 04, 2021 0.1025 0.1025 0.0825 0.0913 365,288 +0.00(+1.44%)
Dec 31, 2020 0.0900 0.0900 0.0900 33,906 +0.00(+0.00%)
Dec 30, 2020 0.0900 0.0900 0.0840 0.0900 33,906 +0.00(+1.69%)
Dec 29, 2020 0.1045 0.1110 0.0840 0.0885 196,011 -0.00(-1.67%)
Dec 28, 2020 0.0900 0.0900 0.0826 0.0900 121,952 +0.00(+4.65%)
Dec 24, 2020 0.0891 0.0900 0.0860 0.0860 12,600 -0.00(-4.44%)
Dec 23, 2020 0.0900 0.0900 0.0870 0.0900 133,654 +0.00(+1.69%)
Dec 22, 2020 0.0900 0.0900 0.0881 0.0885 144,679 +0.00(+1.72%)
Dec 21, 2020 0.0870 0.0900 0.0870 0.0870 10,527 -0.00(-3.23%)
Dec 18, 2020 0.0910 0.0910 0.0899 0.0899 11,400 -0.01(-8.73%)
Dec 17, 2020 0.0900 0.0985 0.0851 0.0985 53,600 +0.01(+13.48%)
Dec 16, 2020 0.0900 0.1023 0.0868 0.0868 59,294 -0.02(-16.86%)
Dec 15, 2020 0.1198 0.1198 0.1044 0.1044 1,550 -0.01(-5.09%)
Dec 14, 2020 0.0900 0.1100 0.0900 0.1100 17,068 +0.00(+0.09%)
Dec 11, 2020 0.0970 0.1099 0.0900 0.1099 1,300 +0.00(+0.27%)
Dec 09, 2020 0.1096 0.1096 0.1096 0 +0.01(+15.13%)
Dec 08, 2020 0.0804 0.0952 0.0804 0.0952 2,200 -0.02(-19.25%)
Dec 07, 2020 0.1000 0.1179 0.0710 0.1179 136,012 -0.00(-1.67%)
Dec 04, 2020 0.1199 0.1199 0.1199 0.1199 100 +0.02(+19.54%)
Dec 03, 2020 0.0906 0.1003 0.0906 0.1003 402 -0.02(-16.42%)
Dec 02, 2020 0.1053 0.1200 0.1053 0.1200 200 +0.00(+4.35%)
Dec 01, 2020 0.0905 0.1150 0.0905 0.1150 400 +0.00(+0.00%)
Nov 30, 2020 0.1200 0.1200 0.0900 0.1150 19,249 +0.01(+4.55%)
Nov 27, 2020 0.1100 0.1100 0.1100 0.1100 900 -0.02(-13.39%)
Nov 25, 2020 0.1290 0.1290 0.1185 0.1270 1,200 +0.04(+41.11%)
Nov 24, 2020 0.1197 0.1197 0.0900 0.0900 323 -0.03(-24.87%)
Nov 23, 2020 0.0900 0.1198 0.0900 0.1198 250 -0.00(-0.17%)
Nov 20, 2020 0.1150 0.1200 0.0910 0.1200 1,000 +0.00(+0.00%)
Nov 19, 2020 0.1200 0.1200 0.0910 0.1200 1,201 +0.01(+13.74%)
Nov 18, 2020 0.1055 0.1055 0.1055 0.1055 1,075 -0.01(-12.08%)
Nov 17, 2020 0.0900 0.1200 0.0900 0.1200 6,861 +0.02(+14.83%)
Nov 16, 2020 0.0900 0.1045 0.0900 0.1045 200 +0.00(+0.00%)
Nov 13, 2020 0.1145 0.1145 0.1045 0.1045 1,900 -0.01(-12.18%)
Nov 12, 2020 0.1000 0.1190 0.1000 0.1190 213 +0.02(+19.00%)
Nov 11, 2020 0.1000 0.1190 0.1000 0.1000 12,182 -0.01(-13.04%)
Nov 10, 2020 0.1068 0.1150 0.1000 0.1150 5,304 +0.00(+0.00%)
Nov 06, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 05, 2020 0.1125 0.1150 0.0900 0.1150 22,700 +0.02(+19.79%)
Nov 04, 2020 0.0950 0.0960 0.0950 0.0960 950 -0.02(-14.67%)
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.