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 (%)
Oct 31, 2022 0.0126 0 -0.01(-36.68%)
Oct 27, 2022 0.0199 0 +0.00(+9.94%)
Oct 26, 2022 0.0181 0.0181 0.0181 0.0181 1,350 +0.01(+44.80%)
Oct 25, 2022 0.0125 0.0125 0.0125 0.0125 868 -0.00(-0.79%)
Oct 19, 2022 0.0126 1 -0.01(-33.68%)
Oct 18, 2022 0.0162 0.0190 0.0162 0.0190 500 +0.00(+17.28%)
Oct 07, 2022 0.0162 0 +0.00(+0.00%)
Oct 06, 2022 0.0162 0.0162 0.0162 0.0162 4,500 +0.00(+0.00%)
Oct 04, 2022 0.0162 0 +0.00(+29.60%)
Oct 03, 2022 0.0198 0.0198 0.0125 0.0125 800 -0.00(-23.31%)
Sep 30, 2022 0.0163 0.0200 0.0163 0.0163 8,500 +0.00(+30.40%)
Sep 29, 2022 0.0125 0.0125 0.0125 0.0125 100 -0.01(-37.19%)
Sep 28, 2022 0.0199 0.0199 0.0199 0.0199 800 +0.01(+59.20%)
Sep 26, 2022 0.0125 0 -0.00(-19.35%)
Sep 23, 2022 0.0151 0.0155 0.0142 0.0155 84,916 +0.00(+0.00%)
Sep 22, 2022 0.0163 0.0191 0.0155 0.0155 289,475 -0.00(-4.91%)
Sep 21, 2022 0.0164 0.0164 0.0163 0.0163 65,906 -0.00(-10.44%)
Sep 19, 2022 0.0182 0 -0.00(-3.70%)
Sep 16, 2022 0.0200 0.0200 0.0189 0.0189 2,550 -0.00(-5.50%)
Sep 15, 2022 0.0200 0.0200 0.0200 0.0200 3,001 +0.00(+22.70%)
Sep 12, 2022 0.0163 0 -0.01(-25.91%)
Sep 02, 2022 0.0220 0 -0.00(-0.90%)
Sep 01, 2022 0.0163 0.0222 0.0163 0.0222 49,278 +0.01(+36.20%)
Aug 30, 2022 0.0163 0 -0.00(-17.68%)
Aug 26, 2022 0.0198 0 -0.00(-15.38%)
Aug 25, 2022 0.0234 0.0234 0.0234 0.0234 1,002 +0.00(+17.00%)
Aug 24, 2022 0.0187 0.0200 0.0187 0.0200 1,500 -0.00(-5.66%)
Aug 17, 2022 0.0212 0 +0.00(+11.58%)
Aug 15, 2022 0.0190 63 -0.00(-5.47%)
Aug 11, 2022 0.0201 0 -0.00(-15.90%)
Aug 10, 2022 0.0239 0.0239 0.0239 0.0239 3,000 +0.00(+19.50%)
Aug 08, 2022 0.0200 6 -0.00(-16.67%)
Aug 03, 2022 0.0240 0 +0.01(+50.00%)
Aug 02, 2022 0.0160 0.0169 0.0160 0.0160 3,750 -0.00(-20.00%)
Aug 01, 2022 0.0176 0.0200 0.0151 0.0200 16,000 +0.00(+13.64%)
Jul 29, 2022 0.0192 0.0200 0.0176 0.0176 4,250 -0.00(-8.33%)
Jul 28, 2022 0.0191 0.0192 0.0136 0.0192 16,458 -0.00(-9.43%)
Jul 27, 2022 0.0245 0.0245 0.0139 0.0212 15,136 -0.00(-13.47%)
Jul 26, 2022 0.0245 0.0245 0.0245 0.0245 6,417 +0.00(+22.50%)
Jul 21, 2022 0.0200 0 +0.00(+9.89%)
Jul 20, 2022 0.0166 0.0182 0.0166 0.0182 9,171 +0.00(+4.60%)
Jul 15, 2022 0.0174 0 +0.00(+0.00%)
Jul 14, 2022 0.0174 0.0174 0.0174 0.0174 6,000 -0.01(-28.98%)
Jul 08, 2022 0.0245 0 +0.00(+0.00%)
Jul 05, 2022 0.0245 0 +0.01(+36.87%)
Jun 30, 2022 0.0179 0 -0.00(-11.39%)
Jun 28, 2022 0.0202 0 +0.00(+9.19%)
Jun 27, 2022 0.0185 0.0185 0.0185 0.0185 1,100 +0.00(+5.71%)
Jun 23, 2022 0.0175 0 +0.00(+0.00%)
Jun 22, 2022 0.0175 0.0175 0.0175 0.0175 650 +0.00(+0.00%)
Jun 21, 2022 0.0175 0.0175 0.0175 0.0175 200 -0.01(-28.28%)
Jun 15, 2022 0.0244 100 -0.00(-1.61%)
Jun 10, 2022 0.0248 0 -0.00(-0.80%)
Jun 08, 2022 0.0250 0 +0.01(+25.00%)
Jun 07, 2022 0.0180 0.0200 0.0180 0.0200 5,612 -0.00(-8.26%)
Jun 03, 2022 0.0218 0 -0.00(-5.22%)
Jun 01, 2022 0.0230 0 +0.01(+43.75%)
May 27, 2022 0.0160 1 -0.00(-21.95%)
May 25, 2022 0.0205 0 -0.00(-0.49%)
May 23, 2022 0.0206 0 +0.00(+0.49%)
May 20, 2022 0.0200 0.0225 0.0200 0.0205 37,047 +0.00(+19.19%)
May 17, 2022 0.0172 0 +0.00(+1.18%)
May 12, 2022 0.0170 1 -0.00(-4.49%)
May 09, 2022 0.0178 1 +0.00(+14.84%)
May 06, 2022 0.0190 0.0190 0.0155 0.0155 24,561 -0.00(-16.22%)
May 05, 2022 0.0185 0.0185 0.0185 0.0185 750 +0.00(+8.82%)
May 03, 2022 0.0170 0 +0.00(+4.29%)
May 02, 2022 0.0163 0.0163 0.0155 0.0163 9,361 -0.00(-4.12%)
Apr 29, 2022 0.0170 0.0170 0.0170 0.0170 44,590 +0.00(+5.59%)
Apr 28, 2022 0.0170 0.0170 0.0161 0.0161 32,000 +0.00(+5.92%)
Apr 26, 2022 0.0152 0 -0.00(-24.00%)
Apr 21, 2022 0.0200 0 -0.00(-4.76%)
Apr 20, 2022 0.0210 0.0210 0.0210 0.0210 3,038 +0.00(+0.00%)
Apr 19, 2022 0.0230 0.0290 0.0210 0.0210 73,135 -0.00(-9.87%)
Apr 18, 2022 0.0290 0.0290 0.0231 0.0233 13,471 -0.01(-19.66%)
Apr 13, 2022 0.0290 0 +0.00(+10.27%)
Apr 12, 2022 0.0290 0.0290 0.0254 0.0263 9,554 +0.00(+3.54%)
Apr 08, 2022 0.0254 0 +0.00(+0.40%)
Apr 06, 2022 0.0253 0 +0.00(+7.66%)
Apr 05, 2022 0.0220 0.0270 0.0220 0.0235 366,184 +0.00(+17.50%)
Apr 04, 2022 0.0192 0.0200 0.0188 0.0200 130,233 +0.00(+15.61%)
Apr 01, 2022 0.0176 0.0207 0.0151 0.0173 170,100 -0.01(-26.38%)
Mar 31, 2022 0.0207 0.0235 0.0207 0.0235 9,110 +0.00(+13.53%)
Mar 29, 2022 0.0207 0 +0.00(+4.02%)
Mar 28, 2022 0.0250 0.0250 0.0199 0.0199 10,500 -0.00(-16.39%)
Mar 25, 2022 0.0220 0.0249 0.0211 0.0238 76,472 +0.00(+19.00%)
Mar 24, 2022 0.0200 0.0200 0.0200 0.0200 70,000 -0.00(-19.68%)
Mar 23, 2022 0.0198 0.0249 0.0186 0.0249 47,530 +0.00(+24.50%)
Mar 22, 2022 0.0200 0.0200 0.0200 0.0200 37,600 -0.00(-1.48%)
Mar 21, 2022 0.0245 0.0250 0.0203 0.0203 21,128 +0.00(+1.00%)
Mar 18, 2022 0.0165 0.0244 0.0151 0.0201 176,419 +0.00(+5.79%)
Mar 17, 2022 0.0175 0.0190 0.0175 0.0190 36,950 -0.00(-3.06%)
Mar 15, 2022 0.0196 0 -0.01(-24.62%)
Mar 11, 2022 0.0260 0 +0.01(+30.00%)
Mar 10, 2022 0.0200 0.0200 0.0200 0.0200 34,289 +0.00(+0.00%)
Mar 09, 2022 0.0279 0.0280 0.0200 0.0200 36,200 +0.00(+13.64%)
Mar 08, 2022 0.0240 0.0240 0.0176 0.0176 55,750 -0.00(-3.83%)
Mar 07, 2022 0.0209 0.0210 0.0183 0.0183 5,050 -0.00(-2.66%)
Mar 04, 2022 0.0188 0.0188 0.0169 0.0188 50,339 +0.00(+11.24%)
Mar 03, 2022 0.0190 0.0190 0.0169 0.0169 11,420 +0.00(+12.67%)
Feb 28, 2022 0.0150 0 -0.00(-18.92%)
Feb 25, 2022 0.0170 0.0185 0.0160 0.0185 74,015 -0.00(-7.50%)
Feb 22, 2022 0.0200 0 +0.00(+0.00%)
Feb 18, 2022 0.0200 0 -0.01(-23.08%)
Feb 17, 2022 0.0274 0.0274 0.0225 0.0260 51,600 -0.00(-7.47%)
Feb 16, 2022 0.0281 0.0281 0.0281 0.0281 212 -0.00(-9.35%)
Feb 15, 2022 0.0310 0.0310 0.0310 0.0310 100 +0.00(+8.77%)
Feb 11, 2022 0.0285 0 +0.00(+0.71%)
Feb 10, 2022 0.0314 0.0314 0.0283 0.0283 25,212 -0.00(-0.70%)
Feb 09, 2022 0.0300 0.0314 0.0254 0.0285 165,668 -0.00(-9.52%)
Feb 08, 2022 0.0168 0.0315 0.0168 0.0315 1,394,350 +0.02(+107.24%)
Feb 07, 2022 0.0152 0.0170 0.0147 0.0152 290,890 -0.00(-1.94%)
Feb 04, 2022 0.0151 0.0177 0.0151 0.0155 260,095 +0.00(+2.65%)
Feb 03, 2022 0.0199 0.0151 842,628 -0.01(-37.08%)
Feb 02, 2022 0.0354 0.0354 0.0231 0.0240 771,794 -0.01(-36.34%)
Feb 01, 2022 0.0400 0.0400 0.0377 0.0377 3,074 +0.00(+0.00%)
Jan 28, 2022 0.0377 0 +0.00(+0.00%)
Jan 27, 2022 0.0400 0.0400 0.0377 0.0377 2,500 -0.00(-5.75%)
Jan 26, 2022 0.0400 0.0400 0.0377 0.0400 34,647 -0.00(-5.88%)
Jan 25, 2022 0.0425 0.0425 0.0425 0.0425 1,000 -0.00(-8.60%)
Jan 24, 2022 0.0465 0.0465 0.0465 0.0465 1,050 -0.00(-7.00%)
Jan 21, 2022 0.0438 0.0500 0.0401 0.0500 18,622 -0.00(-2.72%)
Jan 18, 2022 0.0514 0 -0.00(-0.96%)
Jan 14, 2022 0.0519 0 -0.00(-0.95%)
Jan 13, 2022 0.0524 0.0524 0.0524 0.0524 30,002 +0.00(+0.00%)
Jan 12, 2022 0.0524 0.0524 0.0524 0.0524 10,000 +0.00(+0.19%)
Jan 07, 2022 0.0523 0.0523 0.0523 0 +0.01(+14.95%)
Jan 06, 2022 0.0384 0.0455 0.0384 0.0455 4,000 -0.00(-4.21%)
Jan 05, 2022 0.0454 0.0525 0.0402 0.0475 7,900 -0.00(-8.65%)
Jan 04, 2022 0.0428 0.0520 0.0379 0.0520 12,501 +0.01(+16.07%)
Jan 03, 2022 0.0408 0.0524 0.0368 0.0448 12,050 +0.00(+3.46%)
Dec 31, 2021 0.0366 0.0459 0.0366 0.0433 21,751 -0.01(-12.53%)
Dec 30, 2021 0.0405 0.0500 0.0364 0.0495 41,738 -0.00(-8.33%)
Dec 29, 2021 0.0391 0.0540 0.0390 0.0540 39,286 +0.00(+1.89%)
Dec 28, 2021 0.0366 0.0530 0.0366 0.0530 6,652 +0.00(+10.42%)
Dec 27, 2021 0.0450 0.0480 0.0386 0.0480 186,790 +0.00(+1.05%)
Dec 23, 2021 0.0495 0.0539 0.0475 0.0475 5,784 +0.00(+0.00%)
Dec 22, 2021 0.0450 0.0512 0.0450 0.0475 3,613 -0.00(-7.23%)
Dec 21, 2021 0.0459 0.0512 0.0450 0.0512 3,765 -0.00(-5.01%)
Dec 20, 2021 0.0481 0.0539 0.0481 0.0539 2,801 +0.00(+0.19%)
Dec 17, 2021 0.0450 0.0538 0.0450 0.0538 22,026 +0.00(+8.69%)
Dec 16, 2021 0.0450 0.0495 0.0450 0.0495 133,000 -0.00(-7.99%)
Dec 15, 2021 0.0481 0.0538 0.0450 0.0538 40,296 -0.00(-0.19%)
Dec 14, 2021 0.0532 0.0539 0.0450 0.0539 230,257 -0.01(-9.11%)
Dec 13, 2021 0.0594 0.0594 0.0532 0.0593 1,665 +0.00(+0.00%)
Dec 08, 2021 0.0593 0.0593 0.0593 0 -0.00(-0.34%)
Dec 07, 2021 0.0460 0.0595 0.0460 0.0595 7,274 +0.00(+0.17%)
Dec 06, 2021 0.0528 0.0594 0.0528 0.0594 1,500 +0.01(+12.50%)
Dec 03, 2021 0.0507 0.0528 0.0460 0.0528 16,539 +0.01(+14.78%)
Dec 02, 2021 0.0461 0.0599 0.0460 0.0460 43,397 -0.02(-25.93%)
Dec 01, 2021 0.0575 0.0621 0.0550 0.0621 12,513 -0.01(-10.00%)
Nov 30, 2021 0.0500 0.0690 0.0460 0.0690 17,300 +0.01(+22.56%)
Nov 29, 2021 0.0550 0.0563 0.0500 0.0563 4,020 +0.00(+2.36%)
Nov 26, 2021 0.0550 0.0550 0.0550 0.0550 2,900 +0.00(+0.00%)
Nov 24, 2021 0.0550 0.0550 0.0550 0.0550 10,134 +0.00(+0.00%)
Nov 23, 2021 0.0580 0.0580 0.0550 0.0550 42,933 +0.00(+0.00%)
Nov 22, 2021 0.0580 0.0580 0.0550 0.0550 48,507 +0.00(+0.00%)
Nov 19, 2021 0.0553 0.0553 0.0550 0.0550 12,888 +0.00(+3.19%)
Nov 18, 2021 0.0550 0.0533 0.0533 0.0533 31,007 -0.00(-6.82%)
Nov 17, 2021 0.0600 0.0646 0.0556 0.0572 25,790 -0.00(-6.84%)
Nov 16, 2021 0.0690 0.0690 0.0600 0.0614 78,829 -0.01(-11.01%)
Nov 15, 2021 0.0605 0.0690 0.0600 0.0690 7,094 +0.00(+0.15%)
Nov 12, 2021 0.0648 0.0690 0.0645 0.0689 3,500 -0.00(-0.14%)
Nov 11, 2021 0.0551 0.0690 0.0551 0.0690 147,917 +0.01(+19.79%)
Nov 09, 2021 0.0551 0.0576 0.0551 0.0576 18,804 +0.00(+4.16%)
Nov 08, 2021 0.0560 0.0590 0.0551 0.0553 59,010 -0.00(-6.27%)
Nov 05, 2021 0.0610 0.0610 0.0573 0.0590 152,085 -0.00(-6.05%)
Nov 04, 2021 0.0593 0.0628 0.0560 0.0628 29,354 -0.00(-0.32%)
Nov 03, 2021 0.0630 0.0630 0.0630 0.0630 26,200 +0.00(+0.00%)
Nov 02, 2021 0.0635 0.0640 0.0630 0.0630 74,521 -0.00(-3.08%)
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.